[{"date":"2023-01-05","open":228.2,"high":228.92,"low":226.89,"close":227.54,"adjusted_close":227.54,"volume":1184},{"date":"2023-01-04","open":229.7,"high":229.7,"low":228.2,"close":228.93,"adjusted_close":228.93,"volume":728},{"date":"2023-01-03","open":227.5,"high":229.28,"low":227.5,"close":227.87,"adjusted_close":227.87,"volume":615},{"date":"2023-01-02","open":225.1,"high":227.4,"low":224.78,"close":226.45,"adjusted_close":226.45,"volume":240},{"date":"2022-12-30","open":226.18,"high":226.2,"low":223.62,"close":223.62,"adjusted_close":223.62,"volume":1951},{"date":"2022-12-29","open":226.3,"high":227.17,"low":226.16,"close":227.17,"adjusted_close":227.17,"volume":410},{"date":"2022-12-28","open":224.5,"high":226.13,"low":224.35,"close":225.55,"adjusted_close":225.55,"volume":263},{"date":"2022-12-27","open":225.69,"high":225.69,"low":224.43,"close":224.83,"adjusted_close":224.83,"volume":465},{"date":"2022-12-23","open":226.38,"high":226.74,"low":225.77,"close":226.25,"adjusted_close":226.25,"volume":293},{"date":"2022-12-22","open":227.07,"high":227.29,"low":226.1,"close":226.71,"adjusted_close":226.71,"volume":80},{"date":"2022-12-21","open":227.2,"high":227.58,"low":227,"close":227,"adjusted_close":227,"volume":846},{"date":"2022-12-20","open":227.44,"high":227.56,"low":226.19,"close":226.19,"adjusted_close":226.19,"volume":621},{"date":"2022-12-19","open":228.88,"high":229.32,"low":227.79,"close":228.45,"adjusted_close":228.45,"volume":440},{"date":"2022-12-16","open":229.72,"high":230.09,"low":228.13,"close":228.64,"adjusted_close":228.64,"volume":785},{"date":"2022-12-15","open":234.62,"high":235.66,"low":231.54,"close":231.54,"adjusted_close":231.54,"volume":1047},{"date":"2022-12-14","open":237.15,"high":237.15,"low":234.9,"close":235.99,"adjusted_close":235.99,"volume":904},{"date":"2022-12-13","open":238.5,"high":239.2,"low":237.07,"close":237.5,"adjusted_close":237.5,"volume":527},{"date":"2022-12-12","open":238.15,"high":238.78,"low":237.29,"close":238.01,"adjusted_close":238.01,"volume":856},{"date":"2022-12-09","open":238.5,"high":239,"low":237.86,"close":238.15,"adjusted_close":238.15,"volume":420},{"date":"2022-12-08","open":240.02,"high":240.37,"low":239.57,"close":239.82,"adjusted_close":239.82,"volume":1255},{"date":"2022-12-07","open":239.69,"high":240.65,"low":238.95,"close":239.75,"adjusted_close":239.75,"volume":295},{"date":"2022-12-06","open":239.85,"high":240.31,"low":239.42,"close":239.58,"adjusted_close":239.58,"volume":327},{"date":"2022-12-05","open":239.76,"high":240.43,"low":239.76,"close":239.84,"adjusted_close":239.84,"volume":636},{"date":"2022-12-02","open":240.34,"high":241.58,"low":239,"close":239.75,"adjusted_close":239.75,"volume":1422},{"date":"2022-12-01","open":238.37,"high":240.34,"low":237.73,"close":240.34,"adjusted_close":240.34,"volume":650},{"date":"2022-11-30","open":234.31,"high":236.42,"low":234.31,"close":236.42,"adjusted_close":236.42,"volume":451},{"date":"2022-11-29","open":235.15,"high":235.93,"low":234.42,"close":235.58,"adjusted_close":235.58,"volume":427},{"date":"2022-11-28","open":234.45,"high":234.45,"low":233.39,"close":233.93,"adjusted_close":233.93,"volume":668},{"date":"2022-11-25","open":235.4,"high":235.83,"low":234.12,"close":234.12,"adjusted_close":234.12,"volume":320},{"date":"2022-11-24","open":235.25,"high":236.64,"low":235.07,"close":236.33,"adjusted_close":236.33,"volume":721},{"date":"2022-11-23","open":234.28,"high":235.25,"low":233.66,"close":234.81,"adjusted_close":234.81,"volume":429},{"date":"2022-11-22","open":232.19,"high":233.85,"low":232.19,"close":232.98,"adjusted_close":232.98,"volume":1235},{"date":"2022-11-21","open":232.26,"high":233.74,"low":232.13,"close":232.43,"adjusted_close":232.43,"volume":947},{"date":"2022-11-18","open":230.75,"high":233,"low":230.74,"close":233,"adjusted_close":233,"volume":1512},{"date":"2022-11-17","open":232.4,"high":232.84,"low":231.51,"close":232.04,"adjusted_close":232.04,"volume":790},{"date":"2022-11-16","open":230.11,"high":233.16,"low":230.11,"close":232.4,"adjusted_close":232.4,"volume":4656},{"date":"2022-11-15","open":229.94,"high":231.81,"low":229.94,"close":230.6,"adjusted_close":230.6,"volume":670},{"date":"2022-11-14","open":230.94,"high":232.09,"low":229.45,"close":229.94,"adjusted_close":229.94,"volume":2614},{"date":"2022-11-11","open":232.78,"high":232.79,"low":230.29,"close":230.94,"adjusted_close":230.94,"volume":468},{"date":"2022-11-10","open":230.23,"high":233.4,"low":229.27,"close":233.4,"adjusted_close":233.4,"volume":3527},{"date":"2022-11-09","open":228.83,"high":230.33,"low":228.83,"close":230.14,"adjusted_close":230.14,"volume":1459},{"date":"2022-11-08","open":226.88,"high":229.68,"low":226.85,"close":229.15,"adjusted_close":229.15,"volume":1386},{"date":"2022-11-07","open":227.73,"high":229.13,"low":227.53,"close":227.86,"adjusted_close":227.86,"volume":691},{"date":"2022-11-04","open":228.72,"high":228.72,"low":227.09,"close":227.84,"adjusted_close":227.84,"volume":648},{"date":"2022-11-03","open":227,"high":228.81,"low":226.96,"close":227.7,"adjusted_close":227.7,"volume":1612},{"date":"2022-11-02","open":228.46,"high":229.9,"low":228.46,"close":229.07,"adjusted_close":229.07,"volume":1982},{"date":"2022-11-01","open":229.03,"high":230.55,"low":228.82,"close":228.99,"adjusted_close":228.99,"volume":539},{"date":"2022-10-31","open":229,"high":230.09,"low":228.25,"close":228.25,"adjusted_close":228.25,"volume":682},{"date":"2022-10-28","open":231.11,"high":231.33,"low":229.33,"close":229.71,"adjusted_close":229.71,"volume":2600},{"date":"2022-10-27","open":225.52,"high":230.73,"low":224.92,"close":230.73,"adjusted_close":230.73,"volume":831},{"date":"2022-10-26","open":226.63,"high":227.05,"low":225.27,"close":226.89,"adjusted_close":226.89,"volume":2290},{"date":"2022-10-25","open":224.88,"high":226.84,"low":224.56,"close":226.63,"adjusted_close":226.63,"volume":579},{"date":"2022-10-24","open":221.88,"high":222.97,"low":220.56,"close":222.88,"adjusted_close":222.88,"volume":1088},{"date":"2022-10-21","open":219.2,"high":220.67,"low":217.79,"close":220.23,"adjusted_close":220.23,"volume":981},{"date":"2022-10-20","open":218,"high":220.46,"low":218,"close":220.31,"adjusted_close":220.31,"volume":1683},{"date":"2022-10-19","open":219.5,"high":219.8,"low":218.58,"close":219.11,"adjusted_close":219.11,"volume":517},{"date":"2022-10-18","open":222.38,"high":222.38,"low":219.8,"close":220.65,"adjusted_close":220.65,"volume":1765},{"date":"2022-10-17","open":221.34,"high":222.05,"low":220.3,"close":221.27,"adjusted_close":221.27,"volume":570},{"date":"2022-10-14","open":223.54,"high":223.54,"low":219.61,"close":219.61,"adjusted_close":219.61,"volume":878},{"date":"2022-10-13","open":221,"high":223.29,"low":219.04,"close":221.33,"adjusted_close":221.33,"volume":1995},{"date":"2022-10-12","open":220.49,"high":221.36,"low":219.48,"close":221.06,"adjusted_close":221.06,"volume":1293},{"date":"2022-10-11","open":221.12,"high":221.12,"low":219.61,"close":221.09,"adjusted_close":221.09,"volume":1064},{"date":"2022-10-10","open":220.88,"high":221.7158,"low":220,"close":220.62,"adjusted_close":220.62,"volume":760},{"date":"2022-10-07","open":222.8,"high":223.2,"low":220.94,"close":221.72,"adjusted_close":221.72,"volume":3782},{"date":"2022-10-06","open":224.07,"high":225.65,"low":223.51,"close":223.56,"adjusted_close":223.56,"volume":598},{"date":"2022-10-05","open":226,"high":227,"low":224.26,"close":225.2,"adjusted_close":225.2,"volume":1627},{"date":"2022-10-04","open":224.49,"high":227.39,"low":224.49,"close":225.76,"adjusted_close":225.76,"volume":5313},{"date":"2022-10-03","open":221.45,"high":224.61,"low":220.55,"close":224.29,"adjusted_close":224.29,"volume":1239},{"date":"2022-09-30","open":222.44,"high":222.5,"low":220.51,"close":221.3,"adjusted_close":221.3,"volume":1514},{"date":"2022-09-29","open":222.79,"high":223.28,"low":220.74,"close":220.74,"adjusted_close":220.74,"volume":2037},{"date":"2022-09-28","open":221.34,"high":223.72,"low":221,"close":223.33,"adjusted_close":223.33,"volume":3642},{"date":"2022-09-27","open":225.9,"high":226.19,"low":222.73,"close":222.73,"adjusted_close":222.73,"volume":1979},{"date":"2022-09-26","open":228.25,"high":228.51,"low":226.41,"close":226.41,"adjusted_close":226.41,"volume":1869},{"date":"2022-09-23","open":230.95,"high":232.56,"low":229.05,"close":229.05,"adjusted_close":229.05,"volume":810},{"date":"2022-09-22","open":232,"high":233.89,"low":231.07,"close":231.07,"adjusted_close":231.07,"volume":1146},{"date":"2022-09-21","open":232.8,"high":233,"low":231.74,"close":231.74,"adjusted_close":231.74,"volume":815},{"date":"2022-09-20","open":231.8,"high":231.8,"low":231.8,"close":231.8,"adjusted_close":231.8,"volume":639},{"date":"2022-09-19","open":231.8,"high":231.8,"low":231.8,"close":231.8,"adjusted_close":231.8,"volume":973},{"date":"2022-09-16","open":231.8,"high":231.8,"low":231.8,"close":231.8,"adjusted_close":231.8,"volume":1289},{"date":"2022-09-15","open":231.8,"high":231.8,"low":231.8,"close":231.8,"adjusted_close":231.8,"volume":1697},{"date":"2022-09-14","open":231.8,"high":231.8,"low":231.8,"close":231.8,"adjusted_close":231.8,"volume":518},{"date":"2022-09-13","open":231.8,"high":231.8,"low":231.8,"close":231.8,"adjusted_close":231.8,"volume":363},{"date":"2022-09-12","open":231,"high":231.83,"low":230.48,"close":231.8,"adjusted_close":231.8,"volume":748},{"date":"2022-09-09","open":231.94,"high":232.97,"low":230.42,"close":232.1,"adjusted_close":232.1,"volume":814},{"date":"2022-09-08","open":233.04,"high":234.87,"low":232.25,"close":232.25,"adjusted_close":232.25,"volume":3454},{"date":"2022-09-07","open":232.38,"high":234.08,"low":232.38,"close":232.59,"adjusted_close":232.59,"volume":1009},{"date":"2022-09-06","open":233.81,"high":234.27,"low":232.53,"close":233.38,"adjusted_close":233.38,"volume":684},{"date":"2022-09-05","open":232.89,"high":234.25,"low":232.89,"close":233.73,"adjusted_close":233.73,"volume":943},{"date":"2022-09-02","open":233.46,"high":234.57,"low":232.73,"close":232.92,"adjusted_close":232.92,"volume":1215},{"date":"2022-09-01","open":234.26,"high":234.51,"low":232.58,"close":233.8,"adjusted_close":233.8,"volume":1764},{"date":"2022-08-31","open":238.04,"high":238.04,"low":235.34,"close":235.34,"adjusted_close":235.34,"volume":1123},{"date":"2022-08-30","open":238.1,"high":239.74,"low":237.55,"close":237.94,"adjusted_close":237.94,"volume":1006},{"date":"2022-08-29","open":239.92,"high":239.92,"low":238.28,"close":238.36,"adjusted_close":238.36,"volume":1513},{"date":"2022-08-26","open":241.36,"high":242.07,"low":241.05,"close":241.05,"adjusted_close":241.05,"volume":866},{"date":"2022-08-25","open":243.17,"high":243.54,"low":242.38,"close":242.67,"adjusted_close":242.67,"volume":474},{"date":"2022-08-24","open":241.29,"high":241.54,"low":240.77,"close":241.54,"adjusted_close":241.54,"volume":542},{"date":"2022-08-23","open":244.6,"high":245.34,"low":242.8,"close":243.22,"adjusted_close":243.22,"volume":780},{"date":"2022-08-22","open":244.7,"high":245.65,"low":243.94,"close":243.94,"adjusted_close":243.94,"volume":854},{"date":"2022-08-19","open":245.67,"high":245.67,"low":244.23,"close":244.7,"adjusted_close":244.7,"volume":1868},{"date":"2022-08-18","open":244.93,"high":246.51,"low":244.8,"close":246.51,"adjusted_close":246.51,"volume":889},{"date":"2022-08-17","open":246.43,"high":246.43,"low":244.94,"close":245.79,"adjusted_close":245.79,"volume":661},{"date":"2022-08-16","open":247.44,"high":247.86,"low":246.23,"close":246.23,"adjusted_close":246.23,"volume":1256},{"date":"2022-08-12","open":247.34,"high":247.34,"low":245.99,"close":246.65,"adjusted_close":246.65,"volume":2671},{"date":"2022-08-11","open":247.01,"high":248.14,"low":246.69,"close":247.48,"adjusted_close":247.48,"volume":614},{"date":"2022-08-10","open":246.7,"high":248.29,"low":246.59,"close":247.03,"adjusted_close":247.03,"volume":717},{"date":"2022-08-09","open":248,"high":248.03,"low":246.56,"close":247.06,"adjusted_close":247.06,"volume":578},{"date":"2022-08-08","open":247.78,"high":247.88,"low":246.87,"close":246.87,"adjusted_close":246.87,"volume":866},{"date":"2022-08-05","open":247.8,"high":248.24,"low":246.11,"close":246.62,"adjusted_close":246.62,"volume":998},{"date":"2022-08-04","open":247,"high":248.02,"low":245.76,"close":248.02,"adjusted_close":248.02,"volume":787},{"date":"2022-08-03","open":245.89,"high":246.83,"low":244.86,"close":246.83,"adjusted_close":246.83,"volume":3575},{"date":"2022-08-02","open":247.19,"high":248.78,"low":246.63,"close":247,"adjusted_close":247,"volume":1076},{"date":"2022-08-01","open":246.23,"high":247.22,"low":246.23,"close":247.07,"adjusted_close":247.07,"volume":527},{"date":"2022-07-29","open":243.64,"high":245.67,"low":243.16,"close":245.67,"adjusted_close":245.67,"volume":1065},{"date":"2022-07-28","open":240.01,"high":244.85,"low":240.01,"close":244.32,"adjusted_close":244.32,"volume":2969},{"date":"2022-07-27","open":239.98,"high":241.87,"low":239.98,"close":241.59,"adjusted_close":241.59,"volume":604},{"date":"2022-07-26","open":239,"high":241.87,"low":239,"close":241.43,"adjusted_close":241.43,"volume":815},{"date":"2022-07-25","open":237.9,"high":239.1,"low":237.33,"close":238.54,"adjusted_close":238.54,"volume":1995},{"date":"2022-07-22","open":235.5,"high":238.56,"low":235.5,"close":238.46,"adjusted_close":238.46,"volume":268},{"date":"2022-07-21","open":235.12,"high":235.67,"low":232.95,"close":234.5,"adjusted_close":234.5,"volume":4942},{"date":"2022-07-20","open":237.22,"high":238.7,"low":236.71,"close":236.71,"adjusted_close":236.71,"volume":4086},{"date":"2022-07-19","open":237.95,"high":237.95,"low":236.22,"close":236.22,"adjusted_close":236.22,"volume":575},{"date":"2022-07-18","open":237.26,"high":238.16,"low":237.05,"close":237.51,"adjusted_close":237.51,"volume":330},{"date":"2022-07-15","open":237.98,"high":239.12,"low":237.39,"close":238.5,"adjusted_close":238.5,"volume":1011},{"date":"2022-07-14","open":238.59,"high":238.59,"low":236.57,"close":237.94,"adjusted_close":237.94,"volume":445},{"date":"2022-07-13","open":237.43,"high":238.85,"low":237.33,"close":238.56,"adjusted_close":238.56,"volume":679},{"date":"2022-07-12","open":236.71,"high":238.23,"low":236.71,"close":238.23,"adjusted_close":238.23,"volume":666},{"date":"2022-07-11","open":235.16,"high":236.06,"low":234.58,"close":235.47,"adjusted_close":235.47,"volume":719},{"date":"2022-07-08","open":236.2,"high":236.21,"low":234.49,"close":234.99,"adjusted_close":234.99,"volume":587},{"date":"2022-07-07","open":235.53,"high":236.05,"low":234.83,"close":235.78,"adjusted_close":235.78,"volume":693},{"date":"2022-07-06","open":237.24,"high":238.8,"low":236,"close":236.2,"adjusted_close":236.2,"volume":1607},{"date":"2022-07-05","open":236,"high":238.04,"low":235.85,"close":237.39,"adjusted_close":237.39,"volume":1811},{"date":"2022-07-04","open":235.12,"high":235.55,"low":233.77,"close":235.55,"adjusted_close":235.55,"volume":1243},{"date":"2022-07-01","open":233.4,"high":236.52,"low":232.37,"close":235.77,"adjusted_close":235.77,"volume":2416},{"date":"2022-06-30","open":233.66,"high":234.85,"low":233.38,"close":234.09,"adjusted_close":234.09,"volume":514},{"date":"2022-06-29","open":231.92,"high":233.41,"low":231.2,"close":233.41,"adjusted_close":233.41,"volume":378},{"date":"2022-06-28","open":232.54,"high":232.55,"low":231.52,"close":231.52,"adjusted_close":231.52,"volume":467},{"date":"2022-06-27","open":233.62,"high":233.62,"low":232.32,"close":232.51,"adjusted_close":232.51,"volume":1040},{"date":"2022-06-24","open":232.88,"high":233.92,"low":232.21,"close":233.92,"adjusted_close":233.92,"volume":635},{"date":"2022-06-23","open":231.06,"high":234.51,"low":230.58,"close":233.03,"adjusted_close":233.03,"volume":2244},{"date":"2022-06-22","open":228.62,"high":230.95,"low":228.34,"close":230.17,"adjusted_close":230.17,"volume":2746},{"date":"2022-06-21","open":227.2,"high":228.56,"low":226.9,"close":227.86,"adjusted_close":227.86,"volume":1092},{"date":"2022-06-20","open":228.18,"high":228.86,"low":227.13,"close":227.13,"adjusted_close":227.13,"volume":1300},{"date":"2022-06-17","open":228.63,"high":230.65,"low":227.38,"close":228.76,"adjusted_close":228.76,"volume":4488},{"date":"2022-06-16","open":229.88,"high":229.88,"low":225.6,"close":228.63,"adjusted_close":228.63,"volume":1017},{"date":"2022-06-15","open":228.86,"high":230.49,"low":224.82,"close":229.81,"adjusted_close":229.81,"volume":1367},{"date":"2022-06-14","open":230.18,"high":230.97,"low":225.85,"close":225.85,"adjusted_close":225.85,"volume":2638},{"date":"2022-06-13","open":233.7,"high":234.62,"low":229.02,"close":229.02,"adjusted_close":229.02,"volume":7649},{"date":"2022-06-10","open":236.97,"high":237.71,"low":235.37,"close":235.37,"adjusted_close":235.37,"volume":1431},{"date":"2022-06-09","open":239.61,"high":241.16,"low":237.31,"close":237.31,"adjusted_close":237.31,"volume":2526},{"date":"2022-06-08","open":239.95,"high":240.63,"low":239.67,"close":239.67,"adjusted_close":239.67,"volume":1187},{"date":"2022-06-07","open":238.86,"high":240.56,"low":238.86,"close":240.44,"adjusted_close":240.44,"volume":1806},{"date":"2022-06-06","open":239.97,"high":240.27,"low":238.78,"close":238.98,"adjusted_close":238.98,"volume":1229},{"date":"2022-06-03","open":239.79,"high":240.11,"low":239.25,"close":239.29,"adjusted_close":239.29,"volume":531},{"date":"2022-06-02","open":239.18,"high":240.11,"low":239.16,"close":239.98,"adjusted_close":239.98,"volume":530},{"date":"2022-06-01","open":241.16,"high":241.16,"low":239.71,"close":240.29,"adjusted_close":240.29,"volume":1901},{"date":"2022-05-31","open":242.32,"high":242.49,"low":240.78,"close":240.79,"adjusted_close":240.79,"volume":463},{"date":"2022-05-30","open":241.67,"high":242.03,"low":240.56,"close":242.03,"adjusted_close":242.03,"volume":1970},{"date":"2022-05-27","open":241.83,"high":242.96,"low":241.52,"close":242.22,"adjusted_close":242.22,"volume":710},{"date":"2022-05-26","open":242.25,"high":243.12,"low":241.15,"close":241.15,"adjusted_close":241.15,"volume":890},{"date":"2022-05-25","open":243.06,"high":243.67,"low":241.89,"close":241.89,"adjusted_close":241.89,"volume":1324},{"date":"2022-05-24","open":241.67,"high":242.89,"low":241.57,"close":242.48,"adjusted_close":242.48,"volume":1896},{"date":"2022-05-23","open":243.64,"high":244.72,"low":242.25,"close":242.25,"adjusted_close":242.25,"volume":490},{"date":"2022-05-20","open":244.69,"high":245.23,"low":243.68,"close":244.35,"adjusted_close":244.35,"volume":3821},{"date":"2022-05-19","open":244.71,"high":246.92,"low":244.71,"close":246.2,"adjusted_close":246.2,"volume":1110},{"date":"2022-05-18","open":245.26,"high":245.64,"low":244.56,"close":245.54,"adjusted_close":245.54,"volume":1706},{"date":"2022-05-17","open":244.86,"high":246.23,"low":244.5,"close":244.61,"adjusted_close":244.61,"volume":1925},{"date":"2022-05-16","open":244.58,"high":245.84,"low":243.44,"close":245.65,"adjusted_close":245.65,"volume":1380},{"date":"2022-05-13","open":244.29,"high":244.97,"low":243.98,"close":244.83,"adjusted_close":244.83,"volume":1768},{"date":"2022-05-12","open":246.13,"high":246.78,"low":244.46,"close":244.93,"adjusted_close":244.93,"volume":1683},{"date":"2022-05-11","open":242.72,"high":243.37,"low":240.91,"close":243.05,"adjusted_close":243.05,"volume":4039},{"date":"2022-05-10","open":241.81,"high":242.79,"low":241.1,"close":242.38,"adjusted_close":242.38,"volume":2698},{"date":"2022-05-09","open":242.01,"high":243.1,"low":240.89,"close":242.79,"adjusted_close":242.79,"volume":1088},{"date":"2022-05-06","open":247.18,"high":247.18,"low":242.64,"close":243.56,"adjusted_close":243.56,"volume":2102},{"date":"2022-05-05","open":248.4,"high":250.25,"low":246.5,"close":247.07,"adjusted_close":247.07,"volume":1015},{"date":"2022-05-04","open":247.54,"high":249.36,"low":247.54,"close":248.4,"adjusted_close":248.4,"volume":892},{"date":"2022-05-03","open":249,"high":249.77,"low":248.42,"close":249.77,"adjusted_close":249.77,"volume":1212},{"date":"2022-05-02","open":250.72,"high":251.3,"low":249.37,"close":250.31,"adjusted_close":250.31,"volume":2403},{"date":"2022-04-29","open":251,"high":251.94,"low":250.58,"close":250.79,"adjusted_close":250.79,"volume":776},{"date":"2022-04-28","open":250.53,"high":251.08,"low":249.36,"close":250.92,"adjusted_close":250.92,"volume":1962},{"date":"2022-04-27","open":249.2,"high":250.38,"low":249.2,"close":249.86,"adjusted_close":249.86,"volume":1665},{"date":"2022-04-26","open":249.57,"high":249.86,"low":248.58,"close":249.86,"adjusted_close":249.86,"volume":1608},{"date":"2022-04-25","open":250.26,"high":250.27,"low":248.6,"close":249.52,"adjusted_close":249.52,"volume":1660},{"date":"2022-04-22","open":250.46,"high":250.46,"low":249.41,"close":249.72,"adjusted_close":249.72,"volume":1712},{"date":"2022-04-21","open":250.29,"high":251.55,"low":250.14,"close":250.63,"adjusted_close":250.63,"volume":871},{"date":"2022-04-20","open":250.37,"high":251.96,"low":250.37,"close":251.96,"adjusted_close":251.96,"volume":1362},{"date":"2022-04-19","open":251.37,"high":251.37,"low":249.63,"close":250.83,"adjusted_close":250.83,"volume":3634},{"date":"2022-04-14","open":251.58,"high":252.31,"low":250.57,"close":250.96,"adjusted_close":250.96,"volume":1859},{"date":"2022-04-13","open":250.8,"high":252.59,"low":250.2,"close":252.49,"adjusted_close":252.49,"volume":521},{"date":"2022-04-12","open":250.72,"high":252.36,"low":249.82,"close":251.4,"adjusted_close":251.4,"volume":1774},{"date":"2022-04-11","open":251.67,"high":251.72,"low":250.38,"close":250.74,"adjusted_close":250.74,"volume":1769},{"date":"2022-04-08","open":252.18,"high":252.28,"low":250.96,"close":252.16,"adjusted_close":252.16,"volume":3002},{"date":"2022-04-07","open":252.79,"high":252.79,"low":251.1,"close":252.05,"adjusted_close":252.05,"volume":2898},{"date":"2022-04-06","open":252.72,"high":252.85,"low":250.77,"close":252.49,"adjusted_close":252.49,"volume":2149},{"date":"2022-04-05","open":253.05,"high":253.47,"low":251.89,"close":253.01,"adjusted_close":253.01,"volume":6268},{"date":"2022-04-04","open":252.85,"high":254.22,"low":251.84,"close":253.15,"adjusted_close":253.15,"volume":2023},{"date":"2022-04-01","open":252.49,"high":252.87,"low":251.14,"close":252.67,"adjusted_close":252.67,"volume":1100},{"date":"2022-03-31","open":252.57,"high":253.09,"low":251.79,"close":253.09,"adjusted_close":253.09,"volume":2535},{"date":"2022-03-30","open":251.4,"high":252.73,"low":250.68,"close":252.05,"adjusted_close":252.05,"volume":3031},{"date":"2022-03-29","open":251.15,"high":252.07,"low":250.21,"close":251.93,"adjusted_close":251.93,"volume":1719},{"date":"2022-03-28","open":252.2,"high":252.45,"low":250.57,"close":251.17,"adjusted_close":251.17,"volume":3622},{"date":"2022-03-25","open":252.97,"high":253.28,"low":250.99,"close":251.44,"adjusted_close":251.44,"volume":1482},{"date":"2022-03-24","open":253.5,"high":253.5,"low":252.21,"close":252.97,"adjusted_close":252.97,"volume":2009},{"date":"2022-03-23","open":251.18,"high":253.15,"low":250.01,"close":252.98,"adjusted_close":252.98,"volume":1521},{"date":"2022-03-22","open":249.46,"high":250.66,"low":248.71,"close":250.5,"adjusted_close":250.5,"volume":2053},{"date":"2022-03-21","open":250.68,"high":251.16,"low":249.75,"close":249.75,"adjusted_close":249.75,"volume":1381},{"date":"2022-03-18","open":251.01,"high":251.89,"low":250.61,"close":250.81,"adjusted_close":250.81,"volume":3234},{"date":"2022-03-17","open":249.95,"high":250.75,"low":249.09,"close":249.78,"adjusted_close":249.78,"volume":1698},{"date":"2022-03-16","open":252.05,"high":252.05,"low":249.36,"close":249.36,"adjusted_close":249.36,"volume":2074},{"date":"2022-03-15","open":252.27,"high":252.85,"low":251.04,"close":251.41,"adjusted_close":251.41,"volume":1214},{"date":"2022-03-14","open":254.83,"high":254.83,"low":251.74,"close":252.27,"adjusted_close":252.27,"volume":1521},{"date":"2022-03-11","open":251.49,"high":254.83,"low":250.83,"close":254.83,"adjusted_close":254.83,"volume":8532},{"date":"2022-03-10","open":256.44,"high":256.44,"low":249.09,"close":250.77,"adjusted_close":250.77,"volume":15872},{"date":"2022-03-09","open":261.56,"high":261.56,"low":254.86,"close":255.59,"adjusted_close":255.59,"volume":2073},{"date":"2022-03-08","open":261.2,"high":264.28,"low":260.4,"close":261.83,"adjusted_close":261.83,"volume":3282},{"date":"2022-03-07","open":258.49,"high":265.24,"low":258.49,"close":261.54,"adjusted_close":261.54,"volume":4139},{"date":"2022-03-04","open":256.51,"high":258.3,"low":254.85,"close":258.2,"adjusted_close":258.2,"volume":2659},{"date":"2022-03-03","open":254.6,"high":255.19,"low":253.16,"close":254.38,"adjusted_close":254.38,"volume":4644},{"date":"2022-03-02","open":255.91,"high":257.99,"low":253.13,"close":254.59,"adjusted_close":254.59,"volume":7286},{"date":"2022-03-01","open":248,"high":255.91,"low":248,"close":255.91,"adjusted_close":255.91,"volume":6333},{"date":"2022-02-28","open":246.05,"high":247.63,"low":246.05,"close":247.4,"adjusted_close":247.4,"volume":2266},{"date":"2022-02-25","open":246.54,"high":246.98,"low":244.98,"close":245.46,"adjusted_close":245.46,"volume":2883},{"date":"2022-02-24","open":243.91,"high":247.57,"low":243.91,"close":247.35,"adjusted_close":247.35,"volume":3642},{"date":"2022-02-23","open":241.42,"high":243.7,"low":241.42,"close":243.7,"adjusted_close":243.7,"volume":1251},{"date":"2022-02-22","open":242.69,"high":243.03,"low":241.6,"close":242.38,"adjusted_close":242.38,"volume":1137},{"date":"2022-02-21","open":241.82,"high":242.45,"low":240.91,"close":242.45,"adjusted_close":242.45,"volume":2744},{"date":"2022-02-18","open":241.46,"high":242.11,"low":241.31,"close":241.31,"adjusted_close":241.31,"volume":1655},{"date":"2022-02-17","open":241,"high":241.82,"low":240.56,"close":241.82,"adjusted_close":241.82,"volume":2538},{"date":"2022-02-16","open":239.81,"high":241.12,"low":239.67,"close":240.28,"adjusted_close":240.28,"volume":2359},{"date":"2022-02-15","open":240.59,"high":240.82,"low":239.65,"close":240.04,"adjusted_close":240.04,"volume":2212},{"date":"2022-02-14","open":240.47,"high":241.95,"low":240.47,"close":241.47,"adjusted_close":241.47,"volume":1794},{"date":"2022-02-11","open":240.82,"high":240.82,"low":239.95,"close":240.37,"adjusted_close":240.37,"volume":1487},{"date":"2022-02-10","open":241.02,"high":241.74,"low":240.26,"close":240.26,"adjusted_close":240.26,"volume":1948},{"date":"2022-02-09","open":240.94,"high":241.97,"low":240.89,"close":240.94,"adjusted_close":240.94,"volume":2700},{"date":"2022-02-08","open":240.33,"high":242.1,"low":240.33,"close":240.6,"adjusted_close":240.6,"volume":3025},{"date":"2022-02-07","open":242.06,"high":242.06,"low":240.58,"close":241.47,"adjusted_close":241.47,"volume":27960},{"date":"2022-02-04","open":242.79,"high":243.47,"low":242,"close":242,"adjusted_close":242,"volume":2508},{"date":"2022-02-03","open":246.31,"high":247.02,"low":243.27,"close":243.27,"adjusted_close":243.27,"volume":2668},{"date":"2022-02-02","open":247.27,"high":247.72,"low":246.59,"close":246.59,"adjusted_close":246.59,"volume":3356},{"date":"2022-02-01","open":247.35,"high":248.18,"low":246.74,"close":247.68,"adjusted_close":247.68,"volume":1441},{"date":"2022-01-31","open":247.14,"high":248.32,"low":246.85,"close":248.2,"adjusted_close":248.2,"volume":1349},{"date":"2022-01-28","open":245.92,"high":247.14,"low":245.85,"close":247.14,"adjusted_close":247.14,"volume":1497},{"date":"2022-01-27","open":245.48,"high":246.8,"low":244.93,"close":246.5,"adjusted_close":246.5,"volume":4792},{"date":"2022-01-26","open":246.12,"high":246.54,"low":245.51,"close":245.51,"adjusted_close":245.51,"volume":1011},{"date":"2022-01-25","open":246.26,"high":246.67,"low":245.9,"close":246.24,"adjusted_close":246.24,"volume":2830},{"date":"2022-01-24","open":246.03,"high":246.68,"low":245.76,"close":245.76,"adjusted_close":245.76,"volume":1171},{"date":"2022-01-21","open":246.41,"high":246.53,"low":245.48,"close":245.48,"adjusted_close":245.48,"volume":1674},{"date":"2022-01-20","open":245.7,"high":246.47,"low":245.7,"close":246.15,"adjusted_close":246.15,"volume":5495},{"date":"2022-01-19","open":245.5,"high":245.95,"low":245.23,"close":245.41,"adjusted_close":245.41,"volume":2178},{"date":"2022-01-18","open":246.04,"high":246.97,"low":245.82,"close":245.82,"adjusted_close":245.82,"volume":1673},{"date":"2022-01-17","open":247.09,"high":247.09,"low":246.1,"close":246.1,"adjusted_close":246.1,"volume":1031},{"date":"2022-01-14","open":247.01,"high":247.47,"low":246.81,"close":247.1,"adjusted_close":247.1,"volume":2536},{"date":"2022-01-13","open":246.62,"high":247.35,"low":246.5,"close":247.01,"adjusted_close":247.01,"volume":1922},{"date":"2022-01-12","open":246.5,"high":247.4,"low":246.34,"close":247.4,"adjusted_close":247.4,"volume":1654},{"date":"2022-01-11","open":246.78,"high":246.78,"low":245.91,"close":246.38,"adjusted_close":246.38,"volume":1311},{"date":"2022-01-10","open":245.91,"high":247,"low":245.91,"close":246.58,"adjusted_close":246.58,"volume":1338},{"date":"2022-01-07","open":246.8,"high":246.97,"low":245.92,"close":246.52,"adjusted_close":246.52,"volume":2374},{"date":"2022-01-06","open":247.81,"high":247.81,"low":246,"close":246.8,"adjusted_close":246.8,"volume":917},{"date":"2022-01-05","open":248.99,"high":249.02,"low":248.15,"close":248.33,"adjusted_close":248.33,"volume":1231},{"date":"2022-01-04","open":247.52,"high":249.92,"low":247.17,"close":249.38,"adjusted_close":249.38,"volume":1753},{"date":"2022-01-03","open":248.5,"high":249.1,"low":247.9,"close":248.31,"adjusted_close":248.31,"volume":785},{"date":"2021-12-30","open":249,"high":249,"low":247.62,"close":248.64,"adjusted_close":248.64,"volume":1185},{"date":"2021-12-29","open":249.64,"high":249.64,"low":248.04,"close":248.04,"adjusted_close":248.04,"volume":2782},{"date":"2021-12-28","open":249.67,"high":250.03,"low":249.01,"close":249.64,"adjusted_close":249.64,"volume":1426},{"date":"2021-12-27","open":249.9,"high":250.31,"low":248.89,"close":249.7,"adjusted_close":249.7,"volume":3754},{"date":"2021-12-23","open":250.29,"high":251.26,"low":249.7,"close":250.5,"adjusted_close":250.5,"volume":3431},{"date":"2021-12-22","open":250.06,"high":251.11,"low":249.52,"close":251.11,"adjusted_close":251.11,"volume":6268},{"date":"2021-12-21","open":250.28,"high":250.48,"low":249.93,"close":249.97,"adjusted_close":249.97,"volume":1050},{"date":"2021-12-20","open":251.1,"high":251.16,"low":249.83,"close":249.89,"adjusted_close":249.89,"volume":2164},{"date":"2021-12-17","open":250.25,"high":251.05,"low":250.23,"close":250.89,"adjusted_close":250.89,"volume":1359},{"date":"2021-12-16","open":251.09,"high":251.18,"low":249.29,"close":249.99,"adjusted_close":249.99,"volume":2322},{"date":"2021-12-15","open":250.02,"high":250.58,"low":249.78,"close":250.58,"adjusted_close":250.58,"volume":1230},{"date":"2021-12-14","open":250.77,"high":250.97,"low":249.8,"close":249.8,"adjusted_close":249.8,"volume":1944},{"date":"2021-12-13","open":250.16,"high":250.96,"low":249.43,"close":250.96,"adjusted_close":250.96,"volume":795},{"date":"2021-12-10","open":248.9,"high":250.28,"low":248.64,"close":250.28,"adjusted_close":250.28,"volume":1822},{"date":"2021-12-09","open":249.48,"high":249.78,"low":249.2,"close":249.74,"adjusted_close":249.74,"volume":2177},{"date":"2021-12-08","open":250.37,"high":250.59,"low":248.31,"close":249.16,"adjusted_close":249.16,"volume":1027},{"date":"2021-12-07","open":249.31,"high":251.02,"low":248.88,"close":251.02,"adjusted_close":251.02,"volume":1795},{"date":"2021-12-06","open":249.81,"high":250.03,"low":249.31,"close":250.03,"adjusted_close":250.03,"volume":2096},{"date":"2021-12-03","open":248.46,"high":249.6,"low":248.06,"close":249.6,"adjusted_close":249.6,"volume":1677},{"date":"2021-12-02","open":248.06,"high":249.05,"low":248,"close":248.75,"adjusted_close":248.75,"volume":1391},{"date":"2021-12-01","open":248.81,"high":248.81,"low":247.46,"close":248.13,"adjusted_close":248.13,"volume":4554},{"date":"2021-11-30","open":248.59,"high":248.89,"low":247.65,"close":248.36,"adjusted_close":248.36,"volume":19037},{"date":"2021-11-29","open":246.99,"high":248.31,"low":246.52,"close":247.66,"adjusted_close":247.66,"volume":5033},{"date":"2021-11-26","open":247.17,"high":247.73,"low":246.14,"close":247.33,"adjusted_close":247.33,"volume":1767},{"date":"2021-11-25","open":245.72,"high":247,"low":245.67,"close":246.98,"adjusted_close":246.98,"volume":1042},{"date":"2021-11-24","open":246.45,"high":246.45,"low":244.83,"close":245.97,"adjusted_close":245.97,"volume":1634},{"date":"2021-11-23","open":248,"high":248,"low":246,"close":246.7,"adjusted_close":246.7,"volume":2911},{"date":"2021-11-22","open":250.2,"high":250.2,"low":248.12,"close":248.12,"adjusted_close":248.12,"volume":876},{"date":"2021-11-19","open":249.81,"high":250.75,"low":249.07,"close":249.33,"adjusted_close":249.33,"volume":4834},{"date":"2021-11-18","open":250.55,"high":250.55,"low":249.85,"close":250.5,"adjusted_close":250.5,"volume":3108},{"date":"2021-11-17","open":250.58,"high":250.58,"low":249.86,"close":250.18,"adjusted_close":250.18,"volume":3406},{"date":"2021-11-16","open":249.87,"high":250.64,"low":249.12,"close":250.64,"adjusted_close":250.64,"volume":1634},{"date":"2021-11-15","open":250.2,"high":250.2,"low":249.3,"close":249.3,"adjusted_close":249.3,"volume":1067},{"date":"2021-11-12","open":249.71,"high":250.12,"low":249.09,"close":250.12,"adjusted_close":250.12,"volume":1422},{"date":"2021-11-11","open":249.54,"high":250.26,"low":249.22,"close":250.17,"adjusted_close":250.17,"volume":1254},{"date":"2021-11-10","open":251.17,"high":251.17,"low":249.85,"close":249.85,"adjusted_close":249.85,"volume":1109},{"date":"2021-11-09","open":250.09,"high":251.45,"low":250.09,"close":250.91,"adjusted_close":250.91,"volume":2117},{"date":"2021-11-08","open":249.13,"high":250.21,"low":249.13,"close":249.88,"adjusted_close":249.88,"volume":2589},{"date":"2021-11-05","open":247.63,"high":249.8,"low":247.05,"close":249.8,"adjusted_close":249.8,"volume":1420},{"date":"2021-11-04","open":245.7,"high":247.73,"low":245.7,"close":247.63,"adjusted_close":247.63,"volume":1312},{"date":"2021-11-03","open":246.26,"high":246.46,"low":245.33,"close":245.71,"adjusted_close":245.71,"volume":833},{"date":"2021-11-02","open":246.28,"high":246.37,"low":245.35,"close":245.35,"adjusted_close":245.35,"volume":3359},{"date":"2021-11-01","open":245.43,"high":246.05,"low":244.6,"close":245.49,"adjusted_close":245.49,"volume":1551},{"date":"2021-10-29","open":248.1,"high":248.1,"low":243.92,"close":245.4,"adjusted_close":245.4,"volume":3388},{"date":"2021-10-28","open":250.44,"high":250.76,"low":249.06,"close":249.19,"adjusted_close":249.19,"volume":3077},{"date":"2021-10-27","open":250.41,"high":251.39,"low":250.33,"close":251.04,"adjusted_close":251.04,"volume":5484},{"date":"2021-10-26","open":249.68,"high":251.05,"low":249.67,"close":250.6,"adjusted_close":250.6,"volume":2604},{"date":"2021-10-25","open":249.14,"high":250.08,"low":249.14,"close":249.88,"adjusted_close":249.88,"volume":897},{"date":"2021-10-22","open":248.13,"high":249.54,"low":248.13,"close":249.54,"adjusted_close":249.54,"volume":1456},{"date":"2021-10-21","open":246.44,"high":248.29,"low":246.44,"close":248.2,"adjusted_close":248.2,"volume":1876},{"date":"2021-10-20","open":246.65,"high":247.54,"low":246.65,"close":247.27,"adjusted_close":247.27,"volume":788},{"date":"2021-10-19","open":248.07,"high":248.07,"low":246.68,"close":247.03,"adjusted_close":247.03,"volume":1396},{"date":"2021-10-18","open":247.35,"high":248.44,"low":246.84,"close":248.44,"adjusted_close":248.44,"volume":3018},{"date":"2021-10-15","open":246.6,"high":247.83,"low":246.46,"close":247.83,"adjusted_close":247.83,"volume":2074},{"date":"2021-10-14","open":246.32,"high":247.41,"low":245.73,"close":247.41,"adjusted_close":247.41,"volume":1194},{"date":"2021-10-13","open":245.69,"high":246.85,"low":245.69,"close":246.5,"adjusted_close":246.5,"volume":1506},{"date":"2021-10-12","open":245.32,"high":245.77,"low":245.19,"close":245.75,"adjusted_close":245.75,"volume":1739},{"date":"2021-10-11","open":245,"high":245.76,"low":244.81,"close":245.5,"adjusted_close":245.5,"volume":969},{"date":"2021-10-08","open":246.14,"high":246.14,"low":244.84,"close":246.12,"adjusted_close":246.12,"volume":2371},{"date":"2021-10-07","open":245.59,"high":246.3,"low":245.53,"close":245.92,"adjusted_close":245.92,"volume":736},{"date":"2021-10-06","open":246.51,"high":247.68,"low":246,"close":246.35,"adjusted_close":246.35,"volume":3490},{"date":"2021-10-05","open":246,"high":247.47,"low":246,"close":247.47,"adjusted_close":247.47,"volume":909},{"date":"2021-10-04","open":245.68,"high":246.02,"low":245.42,"close":245.65,"adjusted_close":245.65,"volume":2382},{"date":"2021-10-01","open":244.5,"high":246.29,"low":244.5,"close":245.97,"adjusted_close":245.97,"volume":943},{"date":"2021-09-30","open":244.81,"high":245.02,"low":244.35,"close":245.02,"adjusted_close":245.02,"volume":1335},{"date":"2021-09-29","open":245.78,"high":245.78,"low":245.14,"close":245.52,"adjusted_close":245.52,"volume":797},{"date":"2021-09-28","open":244.83,"high":245.86,"low":244.83,"close":245.68,"adjusted_close":245.68,"volume":498},{"date":"2021-09-27","open":244.44,"high":245.84,"low":244.06,"close":245.84,"adjusted_close":245.84,"volume":2351},{"date":"2021-09-24","open":245.01,"high":245.07,"low":244.42,"close":244.69,"adjusted_close":244.69,"volume":2235},{"date":"2021-09-23","open":245.8,"high":246.01,"low":245.3,"close":245.69,"adjusted_close":245.69,"volume":1158},{"date":"2021-09-22","open":245.43,"high":246.28,"low":245.43,"close":246.28,"adjusted_close":246.28,"volume":2908},{"date":"2021-09-21","open":245.19,"high":245.99,"low":245.19,"close":245.6,"adjusted_close":245.6,"volume":1528},{"date":"2021-09-20","open":246.08,"high":246.08,"low":245.3,"close":245.34,"adjusted_close":245.34,"volume":1229},{"date":"2021-09-17","open":245.99,"high":246.09,"low":245.19,"close":246.09,"adjusted_close":246.09,"volume":3493},{"date":"2021-09-16","open":245.19,"high":245.96,"low":245.19,"close":245.96,"adjusted_close":245.96,"volume":816},{"date":"2021-09-15","open":246.6,"high":246.6,"low":245.53,"close":245.95,"adjusted_close":245.95,"volume":1113},{"date":"2021-09-14","open":246.6,"high":246.64,"low":246.18,"close":246.63,"adjusted_close":246.63,"volume":1012},{"date":"2021-09-13","open":246.39,"high":247.23,"low":246.31,"close":247.1,"adjusted_close":247.1,"volume":1026},{"date":"2021-09-10","open":246.9,"high":246.9,"low":245.9,"close":246.33,"adjusted_close":246.33,"volume":1931},{"date":"2021-09-09","open":244.68,"high":246.79,"low":244.68,"close":246.79,"adjusted_close":246.79,"volume":449},{"date":"2021-09-08","open":244.2,"high":245.37,"low":244.2,"close":245.37,"adjusted_close":245.37,"volume":593},{"date":"2021-09-07","open":245.11,"high":245.95,"low":244.7,"close":244.98,"adjusted_close":244.98,"volume":534},{"date":"2021-09-06","open":244.63,"high":246,"low":244.47,"close":246,"adjusted_close":246,"volume":1476},{"date":"2021-09-03","open":244.3,"high":245.04,"low":244.3,"close":244.98,"adjusted_close":244.98,"volume":493},{"date":"2021-09-02","open":243.87,"high":244.75,"low":243.7,"close":244.75,"adjusted_close":244.75,"volume":1759},{"date":"2021-09-01","open":243.81,"high":244.09,"low":243.61,"close":244.09,"adjusted_close":244.09,"volume":6484},{"date":"2021-08-31","open":245.59,"high":245.59,"low":244.19,"close":244.19,"adjusted_close":244.19,"volume":784},{"date":"2021-08-30","open":244.34,"high":245.55,"low":244.34,"close":245.55,"adjusted_close":245.55,"volume":412},{"date":"2021-08-27","open":244.2,"high":245.12,"low":244.11,"close":245.12,"adjusted_close":245.12,"volume":669},{"date":"2021-08-26","open":244.68,"high":244.75,"low":244.01,"close":244.54,"adjusted_close":244.54,"volume":934},{"date":"2021-08-25","open":245.85,"high":245.85,"low":244.64,"close":244.64,"adjusted_close":244.64,"volume":665},{"date":"2021-08-24","open":245.82,"high":246.08,"low":245.29,"close":246.08,"adjusted_close":246.08,"volume":1087},{"date":"2021-08-23","open":245.37,"high":245.52,"low":244.87,"close":245.1,"adjusted_close":245.1,"volume":4234},{"date":"2021-08-20","open":245.46,"high":245.63,"low":245.3,"close":245.62,"adjusted_close":245.62,"volume":672},{"date":"2021-08-19","open":245.82,"high":245.87,"low":245.08,"close":245.34,"adjusted_close":245.34,"volume":1623},{"date":"2021-08-18","open":246,"high":246,"low":245.58,"close":245.8,"adjusted_close":245.8,"volume":3294},{"date":"2021-08-17","open":245.76,"high":245.76,"low":245.52,"close":245.52,"adjusted_close":245.52,"volume":330},{"date":"2021-08-16","open":245.67,"high":245.82,"low":245.3,"close":245.3,"adjusted_close":245.3,"volume":881},{"date":"2021-08-13","open":245.86,"high":246.08,"low":245.42,"close":245.42,"adjusted_close":245.42,"volume":1012},{"date":"2021-08-12","open":245.34,"high":246.07,"low":245.34,"close":246.07,"adjusted_close":246.07,"volume":4178},{"date":"2021-08-11","open":245.24,"high":245.53,"low":244.83,"close":245.39,"adjusted_close":245.39,"volume":863},{"date":"2021-08-10","open":244.75,"high":245.36,"low":244.5,"close":245.36,"adjusted_close":245.36,"volume":1167},{"date":"2021-08-09","open":245.02,"high":245.02,"low":244.27,"close":244.67,"adjusted_close":244.67,"volume":1366},{"date":"2021-08-06","open":245.04,"high":245.24,"low":244.69,"close":244.72,"adjusted_close":244.72,"volume":657},{"date":"2021-08-05","open":245.37,"high":245.5,"low":245.05,"close":245.18,"adjusted_close":245.18,"volume":2999},{"date":"2021-08-04","open":244.86,"high":245.6,"low":244.74,"close":245.43,"adjusted_close":245.43,"volume":1538},{"date":"2021-08-03","open":244.72,"high":245.34,"low":244.64,"close":245.34,"adjusted_close":245.34,"volume":1012},{"date":"2021-08-02","open":244.77,"high":245.28,"low":244.26,"close":245.28,"adjusted_close":245.28,"volume":732},{"date":"2021-07-30","open":244.01,"high":244.98,"low":244.01,"close":244.77,"adjusted_close":244.77,"volume":1001},{"date":"2021-07-29","open":243.34,"high":244.53,"low":243.34,"close":244.53,"adjusted_close":244.53,"volume":1733},{"date":"2021-07-28","open":243.03,"high":243.52,"low":243.03,"close":243.46,"adjusted_close":243.46,"volume":2218},{"date":"2021-07-27","open":242.48,"high":243.29,"low":242.48,"close":243.29,"adjusted_close":243.29,"volume":1224},{"date":"2021-07-26","open":242.6,"high":242.6,"low":241.8,"close":242.43,"adjusted_close":242.43,"volume":1291},{"date":"2021-07-23","open":241.93,"high":242.14,"low":241.43,"close":242.14,"adjusted_close":242.14,"volume":2241},{"date":"2021-07-22","open":241.21,"high":241.75,"low":241,"close":241.75,"adjusted_close":241.75,"volume":1415},{"date":"2021-07-21","open":241.1,"high":241.2,"low":240.62,"close":241.2,"adjusted_close":241.2,"volume":348},{"date":"2021-07-20","open":239.96,"high":240.99,"low":239.96,"close":240.91,"adjusted_close":240.91,"volume":1241},{"date":"2021-07-19","open":241.1,"high":241.51,"low":240.01,"close":240.01,"adjusted_close":240.01,"volume":463},{"date":"2021-07-16","open":240.3,"high":240.9,"low":240.24,"close":240.9,"adjusted_close":240.9,"volume":985},{"date":"2021-07-15","open":239.98,"high":240.35,"low":239.76,"close":240.35,"adjusted_close":240.35,"volume":1035},{"date":"2021-07-14","open":239.8,"high":239.9,"low":239.06,"close":239.9,"adjusted_close":239.9,"volume":915},{"date":"2021-07-13","open":239.74,"high":240.25,"low":239.13,"close":239.83,"adjusted_close":239.83,"volume":648},{"date":"2021-07-12","open":239.3,"high":239.74,"low":239.27,"close":239.51,"adjusted_close":239.51,"volume":1655},{"date":"2021-07-09","open":239.42,"high":239.68,"low":238.86,"close":239.49,"adjusted_close":239.49,"volume":902},{"date":"2021-07-08","open":240.55,"high":240.55,"low":238.99,"close":239.14,"adjusted_close":239.14,"volume":1116},{"date":"2021-07-07","open":240,"high":240.4,"low":239.6,"close":239.75,"adjusted_close":239.75,"volume":814},{"date":"2021-07-06","open":238.93,"high":240.18,"low":238.93,"close":239.91,"adjusted_close":239.91,"volume":830},{"date":"2021-07-05","open":239.07,"high":239.1,"low":238.51,"close":238.94,"adjusted_close":238.94,"volume":1537},{"date":"2021-07-02","open":238.22,"high":238.93,"low":238.22,"close":238.93,"adjusted_close":238.93,"volume":456},{"date":"2021-07-01","open":237.6,"high":238.45,"low":237.37,"close":238.26,"adjusted_close":238.26,"volume":744},{"date":"2021-06-30","open":237.18,"high":237.95,"low":237.18,"close":237.86,"adjusted_close":237.86,"volume":366},{"date":"2021-06-29","open":236.97,"high":237.57,"low":236.89,"close":237.57,"adjusted_close":237.57,"volume":885},{"date":"2021-06-28","open":236.36,"high":237.24,"low":236.36,"close":237.24,"adjusted_close":237.24,"volume":967},{"date":"2021-06-25","open":237.14,"high":237.14,"low":236.22,"close":236.71,"adjusted_close":236.71,"volume":1073},{"date":"2021-06-24","open":236.61,"high":237.54,"low":236.61,"close":237.54,"adjusted_close":237.54,"volume":1477},{"date":"2021-06-23","open":236.9,"high":237.11,"low":236.38,"close":237.11,"adjusted_close":237.11,"volume":798},{"date":"2021-06-22","open":235.96,"high":237.02,"low":235.96,"close":237.02,"adjusted_close":237.02,"volume":903},{"date":"2021-06-21","open":236.59,"high":236.72,"low":235.71,"close":236.39,"adjusted_close":236.39,"volume":930},{"date":"2021-06-18","open":237.57,"high":237.84,"low":236.4,"close":236.75,"adjusted_close":236.75,"volume":1610},{"date":"2021-06-17","open":238,"high":238,"low":237.1,"close":237.14,"adjusted_close":237.14,"volume":2146},{"date":"2021-06-16","open":238.81,"high":239.15,"low":238.67,"close":239.02,"adjusted_close":239.02,"volume":942},{"date":"2021-06-15","open":239.21,"high":239.35,"low":238.62,"close":238.62,"adjusted_close":238.62,"volume":635},{"date":"2021-06-14","open":239.87,"high":239.87,"low":239.07,"close":239.21,"adjusted_close":239.21,"volume":1131},{"date":"2021-06-11","open":239.2,"high":239.69,"low":239.11,"close":239.38,"adjusted_close":239.38,"volume":16888},{"date":"2021-06-10","open":238.51,"high":238.97,"low":237.7,"close":238.53,"adjusted_close":238.53,"volume":1575},{"date":"2021-06-09","open":238.54,"high":239.3,"low":238.53,"close":238.88,"adjusted_close":238.88,"volume":15846},{"date":"2021-06-08","open":238.05,"high":238.35,"low":237.82,"close":238.35,"adjusted_close":238.35,"volume":2032},{"date":"2021-06-07","open":238.39,"high":238.39,"low":237.92,"close":238.38,"adjusted_close":238.38,"volume":744},{"date":"2021-06-04","open":237.67,"high":238.51,"low":237.55,"close":238.51,"adjusted_close":238.51,"volume":299},{"date":"2021-06-03","open":237.22,"high":237.89,"low":237.02,"close":237.89,"adjusted_close":237.89,"volume":662},{"date":"2021-06-02","open":237.5,"high":237.53,"low":237.02,"close":237.11,"adjusted_close":237.11,"volume":359},{"date":"2021-06-01","open":237.15,"high":237.97,"low":237.15,"close":237.64,"adjusted_close":237.64,"volume":587},{"date":"2021-05-31","open":237.55,"high":237.7,"low":236.59,"close":237.7,"adjusted_close":237.7,"volume":1969},{"date":"2021-05-28","open":236.42,"high":237.5,"low":235.93,"close":237.41,"adjusted_close":237.41,"volume":1962},{"date":"2021-05-27","open":236.55,"high":236.69,"low":235.99,"close":236.43,"adjusted_close":236.43,"volume":797},{"date":"2021-05-26","open":237.18,"high":237.18,"low":236.32,"close":236.43,"adjusted_close":236.43,"volume":869},{"date":"2021-05-25","open":235.62,"high":236.75,"low":235.62,"close":236.75,"adjusted_close":236.75,"volume":366},{"date":"2021-05-24","open":235.33,"high":235.66,"low":235.18,"close":235.66,"adjusted_close":235.66,"volume":531},{"date":"2021-05-21","open":234.69,"high":235.52,"low":234.12,"close":235.44,"adjusted_close":235.44,"volume":1308},{"date":"2021-05-20","open":234.69,"high":234.86,"low":234.15,"close":234.86,"adjusted_close":234.86,"volume":3692},{"date":"2021-05-19","open":235,"high":235.47,"low":234.81,"close":235.13,"adjusted_close":235.13,"volume":874},{"date":"2021-05-18","open":234.97,"high":236.02,"low":234.97,"close":235.83,"adjusted_close":235.83,"volume":926},{"date":"2021-05-17","open":235.2,"high":235.35,"low":234.82,"close":235.26,"adjusted_close":235.26,"volume":3483},{"date":"2021-05-14","open":235.59,"high":235.76,"low":234.86,"close":235.09,"adjusted_close":235.09,"volume":759},{"date":"2021-05-13","open":236.48,"high":236.48,"low":235.14,"close":235.61,"adjusted_close":235.61,"volume":1122},{"date":"2021-05-12","open":236,"high":236.63,"low":235.51,"close":236.47,"adjusted_close":236.47,"volume":2235},{"date":"2021-05-11","open":235.85,"high":236.53,"low":235.85,"close":236.17,"adjusted_close":236.17,"volume":2130},{"date":"2021-05-10","open":235.36,"high":236.39,"low":235.36,"close":236.24,"adjusted_close":236.24,"volume":810},{"date":"2021-05-07","open":235.77,"high":236,"low":235.16,"close":235.88,"adjusted_close":235.88,"volume":2109},{"date":"2021-05-06","open":235.85,"high":236.05,"low":235.5,"close":235.94,"adjusted_close":235.94,"volume":2880},{"date":"2021-05-05","open":235.92,"high":236.16,"low":235.37,"close":235.37,"adjusted_close":235.37,"volume":1180},{"date":"2021-05-04","open":235.44,"high":236.05,"low":235.44,"close":236.05,"adjusted_close":236.05,"volume":821},{"date":"2021-05-03","open":236.12,"high":236.12,"low":234.91,"close":235.79,"adjusted_close":235.79,"volume":22079},{"date":"2021-04-30","open":235.84,"high":236.46,"low":235.63,"close":236.12,"adjusted_close":236.12,"volume":674},{"date":"2021-04-29","open":235.79,"high":236,"low":235.52,"close":235.7,"adjusted_close":235.7,"volume":904},{"date":"2021-04-28","open":235.52,"high":236.07,"low":235.08,"close":236.07,"adjusted_close":236.07,"volume":1556},{"date":"2021-04-27","open":235.43,"high":235.93,"low":235.21,"close":235.93,"adjusted_close":235.93,"volume":1558},{"date":"2021-04-26","open":235.76,"high":235.99,"low":235.24,"close":235.59,"adjusted_close":235.59,"volume":1150},{"date":"2021-04-23","open":235.92,"high":236.36,"low":235.73,"close":236.21,"adjusted_close":236.21,"volume":853},{"date":"2021-04-22","open":236.53,"high":236.69,"low":235.62,"close":236.31,"adjusted_close":236.31,"volume":1347},{"date":"2021-04-21","open":236.18,"high":236.82,"low":236.13,"close":236.46,"adjusted_close":236.46,"volume":1337},{"date":"2021-04-20","open":235.75,"high":236.49,"low":235.67,"close":236.49,"adjusted_close":236.49,"volume":1169},{"date":"2021-04-19","open":236,"high":236.49,"low":234.2,"close":236.22,"adjusted_close":236.22,"volume":1256},{"date":"2021-04-16","open":236.64,"high":236.64,"low":235.86,"close":236.29,"adjusted_close":236.29,"volume":966},{"date":"2021-04-15","open":236.32,"high":236.86,"low":236.25,"close":236.69,"adjusted_close":236.69,"volume":1515},{"date":"2021-04-14","open":237.31,"high":237.31,"low":236.6,"close":236.68,"adjusted_close":236.68,"volume":1443},{"date":"2021-04-13","open":237.43,"high":237.43,"low":236.6,"close":237.26,"adjusted_close":237.26,"volume":1536},{"date":"2021-04-12","open":237.58,"high":237.89,"low":237.03,"close":237.43,"adjusted_close":237.43,"volume":1411},{"date":"2021-04-09","open":238.03,"high":238.03,"low":236.85,"close":237.58,"adjusted_close":237.58,"volume":1794},{"date":"2021-04-08","open":238.67,"high":238.67,"low":237.81,"close":238.03,"adjusted_close":238.03,"volume":1401},{"date":"2021-04-07","open":238.24,"high":238.24,"low":237.66,"close":238,"adjusted_close":238,"volume":3186},{"date":"2021-04-06","open":237.7,"high":238.16,"low":237.12,"close":238.16,"adjusted_close":238.16,"volume":1857},{"date":"2021-04-01","open":236.75,"high":238.23,"low":236.55,"close":238.23,"adjusted_close":238.23,"volume":1675},{"date":"2021-03-31","open":236.59,"high":237.35,"low":236,"close":237.35,"adjusted_close":237.35,"volume":22928},{"date":"2021-03-30","open":237.13,"high":237.13,"low":236.25,"close":236.25,"adjusted_close":236.25,"volume":1126},{"date":"2021-03-29","open":237.77,"high":238.42,"low":236.84,"close":237.21,"adjusted_close":237.21,"volume":1066},{"date":"2021-03-26","open":237.66,"high":237.77,"low":236.91,"close":237.77,"adjusted_close":237.77,"volume":2960},{"date":"2021-03-25","open":237.35,"high":237.59,"low":237.09,"close":237.48,"adjusted_close":237.48,"volume":2012},{"date":"2021-03-24","open":236.29,"high":237.4,"low":236.08,"close":237.4,"adjusted_close":237.4,"volume":1054},{"date":"2021-03-23","open":235.84,"high":236.32,"low":235.63,"close":236.32,"adjusted_close":236.32,"volume":823},{"date":"2021-03-22","open":235.17,"high":235.72,"low":234.82,"close":235.72,"adjusted_close":235.72,"volume":1309},{"date":"2021-03-19","open":235.22,"high":235.68,"low":234.5,"close":235.22,"adjusted_close":235.22,"volume":3487},{"date":"2021-03-18","open":234.81,"high":235.23,"low":234.58,"close":235.22,"adjusted_close":235.22,"volume":1726},{"date":"2021-03-17","open":236.48,"high":236.69,"low":235.12,"close":235.5,"adjusted_close":235.5,"volume":922},{"date":"2021-03-16","open":236.04,"high":236.84,"low":236.04,"close":236.84,"adjusted_close":236.84,"volume":3260},{"date":"2021-03-15","open":236.1,"high":236.5,"low":235.69,"close":236.13,"adjusted_close":236.13,"volume":1972},{"date":"2021-03-12","open":235.58,"high":235.93,"low":235.37,"close":235.39,"adjusted_close":235.39,"volume":3473},{"date":"2021-03-11","open":235.12,"high":236.02,"low":234.72,"close":236.02,"adjusted_close":236.02,"volume":2726},{"date":"2021-03-10","open":234.42,"high":234.91,"low":234.39,"close":234.53,"adjusted_close":234.53,"volume":3906},{"date":"2021-03-09","open":234.2,"high":235.28,"low":233.95,"close":234.66,"adjusted_close":234.66,"volume":2929},{"date":"2021-03-08","open":234.66,"high":234.79,"low":233.9,"close":234.2,"adjusted_close":234.2,"volume":784},{"date":"2021-03-05","open":233.49,"high":234.77,"low":233.43,"close":234.66,"adjusted_close":234.66,"volume":2234},{"date":"2021-03-04","open":233.66,"high":233.9,"low":233.07,"close":233.64,"adjusted_close":233.64,"volume":1375},{"date":"2021-03-03","open":234.24,"high":234.36,"low":233.17,"close":233.76,"adjusted_close":233.76,"volume":1373},{"date":"2021-03-02","open":233.97,"high":234.15,"low":233.3,"close":234.1,"adjusted_close":234.1,"volume":1111},{"date":"2021-03-01","open":232.49,"high":234.24,"low":232.49,"close":234.24,"adjusted_close":234.24,"volume":3811},{"date":"2021-02-26","open":231.17,"high":232.24,"low":231.05,"close":231.96,"adjusted_close":231.96,"volume":1621},{"date":"2021-02-25","open":231.68,"high":232.05,"low":230.92,"close":231.34,"adjusted_close":231.34,"volume":2273},{"date":"2021-02-24","open":232.64,"high":233.26,"low":231.64,"close":232.19,"adjusted_close":232.19,"volume":168438},{"date":"2021-02-23","open":232.5,"high":232.76,"low":231.83,"close":232.48,"adjusted_close":232.48,"volume":3829},{"date":"2021-02-22","open":231.04,"high":232.7,"low":230.85,"close":232.64,"adjusted_close":232.64,"volume":3425},{"date":"2021-02-19","open":232.11,"high":232.37,"low":231.31,"close":231.5,"adjusted_close":231.5,"volume":2114},{"date":"2021-02-18","open":233.79,"high":233.79,"low":232.11,"close":232.44,"adjusted_close":232.44,"volume":2037},{"date":"2021-02-17","open":233.69,"high":234.13,"low":233.65,"close":233.93,"adjusted_close":233.93,"volume":2338},{"date":"2021-02-16","open":234.57,"high":234.85,"low":234.22,"close":234.37,"adjusted_close":234.37,"volume":1892},{"date":"2021-02-15","open":234.79,"high":235.09,"low":234.1,"close":234.22,"adjusted_close":234.22,"volume":1834},{"date":"2021-02-12","open":235.38,"high":235.42,"low":234.88,"close":235.25,"adjusted_close":235.25,"volume":2708},{"date":"2021-02-11","open":235.2,"high":235.4,"low":234.96,"close":235.38,"adjusted_close":235.38,"volume":1836},{"date":"2021-02-10","open":235.02,"high":235.42,"low":234.89,"close":234.89,"adjusted_close":234.89,"volume":964},{"date":"2021-02-09","open":235.4,"high":235.74,"low":234.9,"close":235.51,"adjusted_close":235.51,"volume":3682},{"date":"2021-02-08","open":235.42,"high":235.57,"low":235.03,"close":235.12,"adjusted_close":235.12,"volume":3195},{"date":"2021-02-05","open":236,"high":236.04,"low":234.96,"close":235.8,"adjusted_close":235.8,"volume":2371},{"date":"2021-02-04","open":236.2,"high":236.45,"low":235.44,"close":235.44,"adjusted_close":235.44,"volume":2372},{"date":"2021-02-03","open":235.97,"high":236.74,"low":235.9,"close":236.33,"adjusted_close":236.33,"volume":3979},{"date":"2021-02-02","open":235.53,"high":236.25,"low":235.48,"close":236.25,"adjusted_close":236.25,"volume":3092},{"date":"2021-02-01","open":235.75,"high":236.21,"low":235.17,"close":236.21,"adjusted_close":236.21,"volume":2014},{"date":"2021-01-29","open":235.17,"high":235.43,"low":234.89,"close":235.39,"adjusted_close":235.39,"volume":1250},{"date":"2021-01-28","open":234.81,"high":235.55,"low":234.78,"close":235.55,"adjusted_close":235.55,"volume":2126},{"date":"2021-01-27","open":234.78,"high":235.14,"low":234.6,"close":235.02,"adjusted_close":235.02,"volume":8422},{"date":"2021-01-26","open":234.99,"high":235.05,"low":234.47,"close":235.05,"adjusted_close":235.05,"volume":1391},{"date":"2021-01-25","open":234.42,"high":235.04,"low":234.24,"close":235.04,"adjusted_close":235.04,"volume":2963},{"date":"2021-01-22","open":234.78,"high":234.82,"low":234.08,"close":234.55,"adjusted_close":234.55,"volume":4102},{"date":"2021-01-21","open":235.94,"high":235.96,"low":234.64,"close":235.06,"adjusted_close":235.06,"volume":1949},{"date":"2021-01-20","open":235.65,"high":236.03,"low":235.62,"close":236.03,"adjusted_close":236.03,"volume":2389},{"date":"2021-01-19","open":235.28,"high":235.61,"low":235.22,"close":235.5,"adjusted_close":235.5,"volume":1854},{"date":"2021-01-18","open":235.69,"high":235.71,"low":234.92,"close":235.47,"adjusted_close":235.47,"volume":3506},{"date":"2021-01-15","open":235.59,"high":235.89,"low":235.4,"close":235.74,"adjusted_close":235.74,"volume":1258},{"date":"2021-01-14","open":235.69,"high":236.37,"low":235.24,"close":235.55,"adjusted_close":235.55,"volume":3641},{"date":"2021-01-13","open":235.18,"high":235.91,"low":234.94,"close":235.79,"adjusted_close":235.79,"volume":2707},{"date":"2021-01-12","open":235.1,"high":235.39,"low":234.48,"close":234.75,"adjusted_close":234.75,"volume":1366},{"date":"2021-01-11","open":235.66,"high":235.75,"low":234.83,"close":235.32,"adjusted_close":235.32,"volume":1133},{"date":"2021-01-08","open":235.36,"high":236.24,"low":235.35,"close":235.77,"adjusted_close":235.77,"volume":5022},{"date":"2021-01-07","open":234.82,"high":235.72,"low":234.8,"close":235.34,"adjusted_close":235.34,"volume":1280},{"date":"2021-01-06","open":234.07,"high":235.01,"low":234.06,"close":235.01,"adjusted_close":235.01,"volume":549},{"date":"2021-01-05","open":234.55,"high":234.8,"low":234.39,"close":234.73,"adjusted_close":234.73,"volume":1333},{"date":"2021-01-04","open":234.28,"high":235.01,"low":234.28,"close":234.82,"adjusted_close":234.82,"volume":2170},{"date":"2020-12-30","open":234.5,"high":234.6,"low":234.04,"close":234.49,"adjusted_close":234.49,"volume":4575},{"date":"2020-12-29","open":234.5,"high":234.74,"low":234.37,"close":234.54,"adjusted_close":234.54,"volume":2970},{"date":"2020-12-28","open":234.06,"high":234.48,"low":233.79,"close":234.48,"adjusted_close":234.48,"volume":1691},{"date":"2020-12-23","open":233.82,"high":233.82,"low":233.17,"close":233.7,"adjusted_close":233.7,"volume":1234},{"date":"2020-12-22","open":233.32,"high":233.88,"low":232.98,"close":233.88,"adjusted_close":233.88,"volume":2178},{"date":"2020-12-21","open":234.29,"high":234.54,"low":232.84,"close":233.2,"adjusted_close":233.2,"volume":1151},{"date":"2020-12-18","open":234.34,"high":234.65,"low":233.65,"close":233.8,"adjusted_close":233.8,"volume":4409},{"date":"2020-12-17","open":234.17,"high":234.93,"low":234.17,"close":234.59,"adjusted_close":234.59,"volume":2014},{"date":"2020-12-16","open":234.56,"high":235,"low":234.17,"close":234.38,"adjusted_close":234.38,"volume":2143},{"date":"2020-12-15","open":234.42,"high":234.88,"low":234.42,"close":234.65,"adjusted_close":234.65,"volume":1888},{"date":"2020-12-14","open":233.91,"high":234.95,"low":233.88,"close":234.95,"adjusted_close":234.95,"volume":1395},{"date":"2020-12-11","open":234.37,"high":234.7,"low":234.17,"close":234.32,"adjusted_close":234.32,"volume":1283},{"date":"2020-12-10","open":234.55,"high":234.55,"low":233.53,"close":234.39,"adjusted_close":234.39,"volume":1796},{"date":"2020-12-09","open":234.28,"high":234.53,"low":234.22,"close":234.44,"adjusted_close":234.44,"volume":1512},{"date":"2020-12-08","open":234.09,"high":234.63,"low":234,"close":234.6,"adjusted_close":234.6,"volume":280},{"date":"2020-12-07","open":234.57,"high":234.63,"low":234.06,"close":234.31,"adjusted_close":234.31,"volume":994},{"date":"2020-12-04","open":234,"high":234.55,"low":233.81,"close":233.97,"adjusted_close":233.97,"volume":4332},{"date":"2020-12-03","open":232.99,"high":234.08,"low":232.96,"close":234.08,"adjusted_close":234.08,"volume":1399},{"date":"2020-12-02","open":232.59,"high":233.17,"low":232.51,"close":232.98,"adjusted_close":232.98,"volume":1975},{"date":"2020-12-01","open":233.09,"high":233.51,"low":232.64,"close":232.9,"adjusted_close":232.9,"volume":2562},{"date":"2020-11-30","open":233.02,"high":233.3,"low":232.54,"close":232.99,"adjusted_close":232.99,"volume":2855},{"date":"2020-11-27","open":232.74,"high":233.25,"low":232.71,"close":233.25,"adjusted_close":233.25,"volume":1506},{"date":"2020-11-26","open":232.62,"high":232.95,"low":232.59,"close":232.91,"adjusted_close":232.91,"volume":1056},{"date":"2020-11-25","open":232.52,"high":233.32,"low":232.52,"close":232.91,"adjusted_close":232.91,"volume":1481},{"date":"2020-11-24","open":232.03,"high":232.92,"low":232.03,"close":232.87,"adjusted_close":232.87,"volume":5898},{"date":"2020-11-23","open":231.93,"high":232.28,"low":231.82,"close":232.16,"adjusted_close":232.16,"volume":2097},{"date":"2020-11-20","open":231.56,"high":231.85,"low":231.45,"close":231.84,"adjusted_close":231.84,"volume":956},{"date":"2020-11-19","open":231.55,"high":231.8,"low":231.33,"close":231.59,"adjusted_close":231.59,"volume":2508},{"date":"2020-11-18","open":232.06,"high":232.23,"low":231.46,"close":231.69,"adjusted_close":231.69,"volume":2048},{"date":"2020-11-17","open":231.87,"high":232.1,"low":231.76,"close":231.89,"adjusted_close":231.89,"volume":825},{"date":"2020-11-16","open":231.52,"high":232.13,"low":231.19,"close":231.97,"adjusted_close":231.97,"volume":1483},{"date":"2020-11-13","open":231.3,"high":231.67,"low":231.25,"close":231.49,"adjusted_close":231.49,"volume":1727},{"date":"2020-11-12","open":231.1,"high":231.29,"low":230.64,"close":230.99,"adjusted_close":230.99,"volume":574},{"date":"2020-11-11","open":230.15,"high":231.06,"low":230.02,"close":230.88,"adjusted_close":230.88,"volume":2348},{"date":"2020-11-10","open":229.85,"high":230.37,"low":229.7,"close":230.24,"adjusted_close":230.24,"volume":1973},{"date":"2020-11-09","open":230.5,"high":230.93,"low":229.52,"close":229.75,"adjusted_close":229.75,"volume":1272},{"date":"2020-11-06","open":229.97,"high":230.32,"low":229.86,"close":230.04,"adjusted_close":230.04,"volume":1506},{"date":"2020-11-05","open":229.75,"high":229.99,"low":229.51,"close":229.99,"adjusted_close":229.99,"volume":1995},{"date":"2020-11-04","open":229.64,"high":229.95,"low":229.38,"close":229.5,"adjusted_close":229.5,"volume":1095},{"date":"2020-11-03","open":228.94,"high":229.69,"low":228.94,"close":229.4,"adjusted_close":229.4,"volume":2351},{"date":"2020-11-02","open":229.86,"high":229.86,"low":228.79,"close":229.21,"adjusted_close":229.21,"volume":818},{"date":"2020-10-30","open":229.76,"high":230.18,"low":229.27,"close":229.97,"adjusted_close":229.97,"volume":1487},{"date":"2020-10-29","open":229.14,"high":230.1,"low":228.94,"close":229.91,"adjusted_close":229.91,"volume":1960},{"date":"2020-10-28","open":230.4,"high":230.4,"low":228.85,"close":229.66,"adjusted_close":229.66,"volume":745},{"date":"2020-10-27","open":230.1,"high":230.91,"low":230.05,"close":230.91,"adjusted_close":230.91,"volume":560},{"date":"2020-10-26","open":230.74,"high":231.02,"low":229.99,"close":230.55,"adjusted_close":230.55,"volume":1518},{"date":"2020-10-23","open":229.69,"high":230.6,"low":229.55,"close":230.6,"adjusted_close":230.6,"volume":933},{"date":"2020-10-22","open":230.06,"high":230.36,"low":229.36,"close":229.59,"adjusted_close":229.59,"volume":655},{"date":"2020-10-21","open":230.19,"high":230.6,"low":230.11,"close":230.44,"adjusted_close":230.44,"volume":1114},{"date":"2020-10-20","open":230.47,"high":230.65,"low":230.05,"close":230.43,"adjusted_close":230.43,"volume":1682},{"date":"2020-10-19","open":230.35,"high":230.54,"low":229.92,"close":230.32,"adjusted_close":230.32,"volume":1123},{"date":"2020-10-16","open":229.89,"high":230.82,"low":229.79,"close":230.82,"adjusted_close":230.82,"volume":623},{"date":"2020-10-15","open":230.06,"high":230.16,"low":229.47,"close":230.15,"adjusted_close":230.15,"volume":1848},{"date":"2020-10-14","open":229.93,"high":230.25,"low":229.86,"close":229.93,"adjusted_close":229.93,"volume":1112},{"date":"2020-10-13","open":229.64,"high":231,"low":229.59,"close":229.79,"adjusted_close":229.79,"volume":2934},{"date":"2020-10-12","open":229.67,"high":230,"low":229.38,"close":229.83,"adjusted_close":229.83,"volume":936},{"date":"2020-10-09","open":229.23,"high":229.75,"low":229.16,"close":229.34,"adjusted_close":229.34,"volume":1090},{"date":"2020-10-08","open":228.4,"high":229.12,"low":228.4,"close":229.12,"adjusted_close":229.12,"volume":1095},{"date":"2020-10-07","open":228.4,"high":228.7,"low":227.8,"close":228.7,"adjusted_close":228.7,"volume":1262},{"date":"2020-10-06","open":228,"high":228.38,"low":227.56,"close":228.18,"adjusted_close":228.18,"volume":1163},{"date":"2020-10-05","open":227.7,"high":228.16,"low":227.44,"close":227.82,"adjusted_close":227.82,"volume":615},{"date":"2020-10-02","open":227.28,"high":228,"low":227.11,"close":227.7,"adjusted_close":227.7,"volume":714},{"date":"2020-10-01","open":227,"high":227.64,"low":226.93,"close":227.33,"adjusted_close":227.33,"volume":476},{"date":"2020-09-30","open":227.26,"high":227.9,"low":227.15,"close":227.59,"adjusted_close":227.59,"volume":785},{"date":"2020-09-29","open":227.8,"high":227.9,"low":227.27,"close":227.63,"adjusted_close":227.63,"volume":656},{"date":"2020-09-28","open":227.45,"high":227.82,"low":227.02,"close":227.69,"adjusted_close":227.69,"volume":1284},{"date":"2020-09-25","open":227.67,"high":227.91,"low":227.41,"close":227.55,"adjusted_close":227.55,"volume":558},{"date":"2020-09-24","open":228.03,"high":228.31,"low":227.44,"close":227.67,"adjusted_close":227.67,"volume":1338},{"date":"2020-09-23","open":228.65,"high":228.78,"low":227.96,"close":228.17,"adjusted_close":228.17,"volume":1559},{"date":"2020-09-22","open":228.09,"high":228.79,"low":228.07,"close":228.1,"adjusted_close":228.1,"volume":1182},{"date":"2020-09-21","open":228.12,"high":228.55,"low":227.64,"close":228.17,"adjusted_close":228.17,"volume":1939},{"date":"2020-09-18","open":228.34,"high":229.01,"low":228.1,"close":228.22,"adjusted_close":228.22,"volume":707},{"date":"2020-09-17","open":228.53,"high":229.02,"low":227.93,"close":228.6,"adjusted_close":228.6,"volume":922},{"date":"2020-09-16","open":228.23,"high":228.82,"low":228.23,"close":228.79,"adjusted_close":228.79,"volume":1186},{"date":"2020-09-15","open":227.44,"high":228.01,"low":227.27,"close":227.88,"adjusted_close":227.88,"volume":939},{"date":"2020-09-14","open":227.24,"high":227.76,"low":227.24,"close":227.61,"adjusted_close":227.61,"volume":1520},{"date":"2020-09-11","open":227.31,"high":227.38,"low":226.66,"close":227.17,"adjusted_close":227.17,"volume":557},{"date":"2020-09-10","open":226.66,"high":227.27,"low":226.61,"close":226.64,"adjusted_close":226.64,"volume":915},{"date":"2020-09-09","open":226.58,"high":227.04,"low":226.32,"close":227.04,"adjusted_close":227.04,"volume":1311},{"date":"2020-09-08","open":226.46,"high":226.82,"low":226.2,"close":226.2,"adjusted_close":226.2,"volume":833},{"date":"2020-09-07","open":226.92,"high":227.3,"low":226.51,"close":226.63,"adjusted_close":226.63,"volume":1125},{"date":"2020-09-04","open":228.15,"high":228.15,"low":226.98,"close":227.27,"adjusted_close":227.27,"volume":764},{"date":"2020-09-03","open":228.11,"high":228.5,"low":227.66,"close":227.89,"adjusted_close":227.89,"volume":3791},{"date":"2020-09-02","open":227.68,"high":227.85,"low":227.36,"close":227.65,"adjusted_close":227.65,"volume":3052},{"date":"2020-09-01","open":227.33,"high":227.33,"low":226.51,"close":227.24,"adjusted_close":227.24,"volume":938},{"date":"2020-08-31","open":227.64,"high":227.64,"low":226.8,"close":226.89,"adjusted_close":226.89,"volume":1629},{"date":"2020-08-28","open":227.5,"high":227.76,"low":227.12,"close":227.47,"adjusted_close":227.47,"volume":741},{"date":"2020-08-27","open":228.49,"high":228.69,"low":227.79,"close":227.85,"adjusted_close":227.85,"volume":893},{"date":"2020-08-26","open":227.48,"high":228.04,"low":227.12,"close":227.82,"adjusted_close":227.82,"volume":1647},{"date":"2020-08-25","open":228.39,"high":228.39,"low":227.2,"close":227.52,"adjusted_close":227.52,"volume":332},{"date":"2020-08-24","open":228.23,"high":228.77,"low":228.11,"close":228.3,"adjusted_close":228.3,"volume":458},{"date":"2020-08-21","open":228.69,"high":228.69,"low":227.91,"close":227.91,"adjusted_close":227.91,"volume":748},{"date":"2020-08-20","open":228.64,"high":228.96,"low":228.19,"close":228.61,"adjusted_close":228.61,"volume":1869},{"date":"2020-08-19","open":228.57,"high":228.81,"low":228.22,"close":228.75,"adjusted_close":228.75,"volume":799},{"date":"2020-08-18","open":228.64,"high":228.82,"low":227.76,"close":228.13,"adjusted_close":228.13,"volume":2462},{"date":"2020-08-17","open":228.44,"high":228.51,"low":228.02,"close":228.43,"adjusted_close":228.43,"volume":2449},{"date":"2020-08-14","open":227.91,"high":228.39,"low":227.77,"close":228.39,"adjusted_close":228.39,"volume":2020},{"date":"2020-08-13","open":229.33,"high":229.46,"low":227.98,"close":228.44,"adjusted_close":228.44,"volume":466},{"date":"2020-08-12","open":229.31,"high":229.71,"low":228.6,"close":229.07,"adjusted_close":229.07,"volume":668},{"date":"2020-08-11","open":229.97,"high":230.56,"low":229.81,"close":229.81,"adjusted_close":229.81,"volume":330},{"date":"2020-08-10","open":229.01,"high":230.4,"low":229.01,"close":230.4,"adjusted_close":230.4,"volume":1771},{"date":"2020-08-07","open":229.24,"high":229.59,"low":228.64,"close":229.57,"adjusted_close":229.57,"volume":807},{"date":"2020-08-06","open":228.5,"high":229.25,"low":228.5,"close":229.25,"adjusted_close":229.25,"volume":501},{"date":"2020-08-05","open":228.49,"high":228.98,"low":228.28,"close":228.76,"adjusted_close":228.76,"volume":1909},{"date":"2020-08-04","open":227.98,"high":228.85,"low":227.68,"close":228.85,"adjusted_close":228.85,"volume":1068},{"date":"2020-08-03","open":227.86,"high":228.13,"low":227.17,"close":228.13,"adjusted_close":228.13,"volume":1043},{"date":"2020-07-31","open":227.95,"high":228.57,"low":227.73,"close":227.75,"adjusted_close":227.75,"volume":700},{"date":"2020-07-30","open":228,"high":228.18,"low":227.56,"close":228.02,"adjusted_close":228.02,"volume":543},{"date":"2020-07-29","open":227.67,"high":227.77,"low":227.16,"close":227.77,"adjusted_close":227.77,"volume":928},{"date":"2020-07-28","open":227.46,"high":227.72,"low":226.96,"close":227.33,"adjusted_close":227.33,"volume":583},{"date":"2020-07-27","open":226.44,"high":227.53,"low":226.36,"close":227.53,"adjusted_close":227.53,"volume":1087},{"date":"2020-07-24","open":227,"high":227,"low":226.18,"close":226.97,"adjusted_close":226.97,"volume":2245},{"date":"2020-07-23","open":226.67,"high":227.46,"low":226.53,"close":227.24,"adjusted_close":227.24,"volume":1344},{"date":"2020-07-22","open":226.05,"high":227.16,"low":226.05,"close":226.99,"adjusted_close":226.99,"volume":2499},{"date":"2020-07-21","open":225.56,"high":226.68,"low":225.56,"close":226.46,"adjusted_close":226.46,"volume":1787},{"date":"2020-07-20","open":225.14,"high":226.11,"low":224.45,"close":225.91,"adjusted_close":225.91,"volume":655},{"date":"2020-07-17","open":224.19,"high":225.15,"low":224.19,"close":224.77,"adjusted_close":224.77,"volume":812},{"date":"2020-07-16","open":224.31,"high":224.85,"low":224.14,"close":224.65,"adjusted_close":224.65,"volume":1271},{"date":"2020-07-15","open":223.89,"high":225.02,"low":223.89,"close":224.52,"adjusted_close":224.52,"volume":777},{"date":"2020-07-14","open":223.66,"high":224.51,"low":223,"close":224.13,"adjusted_close":224.13,"volume":1778},{"date":"2020-07-13","open":223.78,"high":223.78,"low":222.71,"close":223.07,"adjusted_close":223.07,"volume":602},{"date":"2020-07-10","open":224.12,"high":224.15,"low":223.08,"close":223.82,"adjusted_close":223.82,"volume":642},{"date":"2020-07-09","open":224.45,"high":224.63,"low":223.85,"close":224.04,"adjusted_close":224.04,"volume":911},{"date":"2020-07-08","open":223.89,"high":224.56,"low":223.7,"close":224.07,"adjusted_close":224.07,"volume":1440},{"date":"2020-07-07","open":223.56,"high":224.81,"low":223.4,"close":223.73,"adjusted_close":223.73,"volume":1949},{"date":"2020-07-06","open":223.42,"high":224.45,"low":223.36,"close":224.45,"adjusted_close":224.45,"volume":2392},{"date":"2020-07-03","open":223.69,"high":224.42,"low":223.51,"close":224.05,"adjusted_close":224.05,"volume":4580},{"date":"2020-07-02","open":223.05,"high":223.91,"low":222.95,"close":223.87,"adjusted_close":223.87,"volume":483},{"date":"2020-07-01","open":223.79,"high":223.79,"low":222.79,"close":222.94,"adjusted_close":222.94,"volume":608},{"date":"2020-06-30","open":223.62,"high":224.02,"low":223.39,"close":223.94,"adjusted_close":223.94,"volume":651},{"date":"2020-06-29","open":223.4,"high":223.74,"low":222.86,"close":223.58,"adjusted_close":223.58,"volume":336},{"date":"2020-06-26","open":223.09,"high":223.8,"low":223.05,"close":223.6,"adjusted_close":223.6,"volume":1134},{"date":"2020-06-25","open":223.4,"high":223.74,"low":223.09,"close":223.25,"adjusted_close":223.25,"volume":733},{"date":"2020-06-24","open":222.71,"high":223.46,"low":222.42,"close":223.11,"adjusted_close":223.11,"volume":1060},{"date":"2020-06-23","open":222.2,"high":223.05,"low":222.2,"close":223.05,"adjusted_close":223.05,"volume":1787},{"date":"2020-06-22","open":221.5,"high":222.75,"low":221.5,"close":222.52,"adjusted_close":222.52,"volume":1950},{"date":"2020-06-19","open":221.15,"high":221.83,"low":221.15,"close":221.61,"adjusted_close":221.61,"volume":472},{"date":"2020-06-18","open":220.36,"high":221.48,"low":220.36,"close":221.24,"adjusted_close":221.24,"volume":774},{"date":"2020-06-17","open":220.84,"high":221.03,"low":220.17,"close":220.49,"adjusted_close":220.49,"volume":820},{"date":"2020-06-16","open":219.91,"high":221.14,"low":219.91,"close":220.82,"adjusted_close":220.82,"volume":1018},{"date":"2020-06-15","open":219.88,"high":220.74,"low":219.66,"close":219.85,"adjusted_close":219.85,"volume":728},{"date":"2020-06-12","open":219.25,"high":220.32,"low":218.8,"close":220.06,"adjusted_close":220.06,"volume":2121},{"date":"2020-06-11","open":219.55,"high":220.13,"low":219.47,"close":219.67,"adjusted_close":219.67,"volume":1053},{"date":"2020-06-10","open":219.83,"high":220.04,"low":219.15,"close":219.28,"adjusted_close":219.28,"volume":535},{"date":"2020-06-09","open":220.49,"high":220.68,"low":219.87,"close":219.97,"adjusted_close":219.97,"volume":666},{"date":"2020-06-08","open":219.14,"high":220.35,"low":219.14,"close":220.17,"adjusted_close":220.17,"volume":1241},{"date":"2020-06-05","open":219.75,"high":220.14,"low":219.32,"close":219.83,"adjusted_close":219.83,"volume":2368},{"date":"2020-06-04","open":218.52,"high":219.74,"low":217.91,"close":219.65,"adjusted_close":219.65,"volume":922},{"date":"2020-06-03","open":218.97,"high":219.22,"low":218.32,"close":218.51,"adjusted_close":218.51,"volume":1414},{"date":"2020-06-02","open":219.22,"high":219.43,"low":218.87,"close":219.08,"adjusted_close":219.08,"volume":4569},{"date":"2020-06-01","open":219.3,"high":219.3,"low":218.58,"close":218.9,"adjusted_close":218.9,"volume":634},{"date":"2020-05-29","open":218.02,"high":219.4,"low":217.8,"close":219.39,"adjusted_close":219.39,"volume":1699},{"date":"2020-05-28","open":216.58,"high":218.41,"low":216.58,"close":217.95,"adjusted_close":217.95,"volume":344},{"date":"2020-05-27","open":216.72,"high":217.45,"low":216.72,"close":217.33,"adjusted_close":217.33,"volume":3568},{"date":"2020-05-26","open":216.16,"high":216.91,"low":216.16,"close":216.65,"adjusted_close":216.65,"volume":1077},{"date":"2020-05-25","open":216.74,"high":216.86,"low":216.07,"close":216.4,"adjusted_close":216.4,"volume":440},{"date":"2020-05-22","open":216.92,"high":216.92,"low":216.06,"close":216.54,"adjusted_close":216.54,"volume":2139},{"date":"2020-05-21","open":216.91,"high":216.91,"low":215.79,"close":216.45,"adjusted_close":216.45,"volume":1023},{"date":"2020-05-20","open":215.93,"high":216.3,"low":215.45,"close":216.19,"adjusted_close":216.19,"volume":1001},{"date":"2020-05-19","open":214.74,"high":215.8,"low":214.74,"close":215.48,"adjusted_close":215.48,"volume":1320},{"date":"2020-05-18","open":214.5,"high":215.09,"low":213.58,"close":214.57,"adjusted_close":214.57,"volume":552},{"date":"2020-05-15","open":214.24,"high":214.96,"low":213.98,"close":214.59,"adjusted_close":214.59,"volume":936},{"date":"2020-05-14","open":215,"high":215.32,"low":214.4,"close":214.4,"adjusted_close":214.4,"volume":1395},{"date":"2020-05-13","open":214.69,"high":215.3,"low":214.14,"close":214.75,"adjusted_close":214.75,"volume":438},{"date":"2020-05-12","open":214.57,"high":215.02,"low":213.71,"close":214.34,"adjusted_close":214.34,"volume":457},{"date":"2020-05-11","open":214.55,"high":215.66,"low":214.22,"close":214.58,"adjusted_close":214.58,"volume":456},{"date":"2020-05-08","open":215.03,"high":215.97,"low":214.74,"close":215.28,"adjusted_close":215.28,"volume":1281},{"date":"2020-05-07","open":213.59,"high":214.92,"low":213.44,"close":214.92,"adjusted_close":214.92,"volume":334},{"date":"2020-05-06","open":215.21,"high":216.09,"low":214.49,"close":214.49,"adjusted_close":214.49,"volume":496},{"date":"2020-05-05","open":216.76,"high":216.76,"low":215.38,"close":215.89,"adjusted_close":215.89,"volume":723},{"date":"2020-05-04","open":216.23,"high":217.46,"low":215.91,"close":216.92,"adjusted_close":216.92,"volume":1211},{"date":"2020-04-30","open":216.15,"high":217.64,"low":215.27,"close":217.34,"adjusted_close":217.34,"volume":709},{"date":"2020-04-29","open":214.42,"high":216.17,"low":214.42,"close":216.17,"adjusted_close":216.17,"volume":1623},{"date":"2020-04-28","open":215.09,"high":215.54,"low":214.68,"close":215.01,"adjusted_close":215.01,"volume":491},{"date":"2020-04-27","open":215.47,"high":215.69,"low":214.32,"close":214.32,"adjusted_close":214.32,"volume":1243},{"date":"2020-04-24","open":212.76,"high":214.61,"low":212.76,"close":214.42,"adjusted_close":214.42,"volume":752},{"date":"2020-04-23","open":211.39,"high":213.82,"low":211.39,"close":213.38,"adjusted_close":213.38,"volume":606},{"date":"2020-04-22","open":212.73,"high":212.73,"low":211.24,"close":211.85,"adjusted_close":211.85,"volume":452},{"date":"2020-04-21","open":214.59,"high":214.59,"low":212.3,"close":212.3,"adjusted_close":212.3,"volume":648},{"date":"2020-04-20","open":214.5,"high":215.33,"low":213.36,"close":213.93,"adjusted_close":213.93,"volume":531},{"date":"2020-04-17","open":214.69,"high":215.61,"low":214.39,"close":214.92,"adjusted_close":214.92,"volume":809},{"date":"2020-04-16","open":214.33,"high":215.6,"low":214.33,"close":214.96,"adjusted_close":214.96,"volume":704},{"date":"2020-04-15","open":214.71,"high":215.68,"low":214.05,"close":214.62,"adjusted_close":214.62,"volume":744},{"date":"2020-04-14","open":215.11,"high":215.91,"low":214.01,"close":214.95,"adjusted_close":214.95,"volume":1256},{"date":"2020-04-09","open":213.41,"high":216.15,"low":213.41,"close":215.69,"adjusted_close":215.69,"volume":621},{"date":"2020-04-08","open":214.5,"high":214.74,"low":213.3,"close":213.9,"adjusted_close":213.9,"volume":1646},{"date":"2020-04-07","open":214.6,"high":215.84,"low":214.53,"close":214.93,"adjusted_close":214.93,"volume":1516},{"date":"2020-04-06","open":215.76,"high":216.76,"low":213.48,"close":215.11,"adjusted_close":215.11,"volume":1488},{"date":"2020-04-03","open":216.1,"high":217.09,"low":214.07,"close":215.92,"adjusted_close":215.92,"volume":676},{"date":"2020-04-02","open":216.39,"high":216.45,"low":214.5,"close":215.67,"adjusted_close":215.67,"volume":419},{"date":"2020-04-01","open":214.71,"high":217.87,"low":214,"close":215.43,"adjusted_close":215.43,"volume":840},{"date":"2020-03-31","open":215.9,"high":218.53,"low":214.45,"close":215.66,"adjusted_close":215.66,"volume":1089},{"date":"2020-03-30","open":219.35,"high":219.4,"low":215.56,"close":217.65,"adjusted_close":217.65,"volume":836},{"date":"2020-03-27","open":216.7,"high":219.35,"low":214.17,"close":217.45,"adjusted_close":217.45,"volume":765},{"date":"2020-03-26","open":210.21,"high":214.62,"low":209.54,"close":214.01,"adjusted_close":214.01,"volume":1514},{"date":"2020-03-25","open":208.5,"high":212.5,"low":207.76,"close":212.5,"adjusted_close":212.5,"volume":1599},{"date":"2020-03-24","open":209.23,"high":211.86,"low":208.58,"close":210.12,"adjusted_close":210.12,"volume":726},{"date":"2020-03-23","open":209.61,"high":213.11,"low":209.13,"close":210.94,"adjusted_close":210.94,"volume":981},{"date":"2020-03-20","open":210.18,"high":213.51,"low":209.55,"close":210.47,"adjusted_close":210.47,"volume":1442},{"date":"2020-03-19","open":210.44,"high":214.33,"low":207.82,"close":211.44,"adjusted_close":211.44,"volume":1118},{"date":"2020-03-18","open":204.61,"high":210.9,"low":197.8,"close":208,"adjusted_close":208,"volume":2893},{"date":"2020-03-17","open":208.3,"high":211.41,"low":204.6,"close":208.61,"adjusted_close":208.61,"volume":2209},{"date":"2020-03-16","open":214.32,"high":216.37,"low":207.96,"close":210.32,"adjusted_close":210.32,"volume":3989},{"date":"2020-03-13","open":213.95,"high":220.44,"low":212.03,"close":217.7,"adjusted_close":217.7,"volume":7459},{"date":"2020-03-12","open":223.92,"high":224.94,"low":214.16,"close":214.16,"adjusted_close":214.16,"volume":1269},{"date":"2020-03-11","open":222.67,"high":225.34,"low":222.65,"close":224.8,"adjusted_close":224.8,"volume":1462},{"date":"2020-03-10","open":223.31,"high":225.97,"low":218.42,"close":223.19,"adjusted_close":223.19,"volume":1987},{"date":"2020-03-09","open":221.19,"high":226.96,"low":221.19,"close":224.39,"adjusted_close":224.39,"volume":3537},{"date":"2020-03-06","open":229.13,"high":229.34,"low":227.81,"close":229.08,"adjusted_close":229.08,"volume":1676},{"date":"2020-03-05","open":231.14,"high":231.6,"low":229.76,"close":230.23,"adjusted_close":230.23,"volume":2469},{"date":"2020-03-04","open":231.22,"high":232.17,"low":230.91,"close":231.2,"adjusted_close":231.2,"volume":2799},{"date":"2020-03-03","open":229.68,"high":232.06,"low":229.68,"close":231.6,"adjusted_close":231.6,"volume":871},{"date":"2020-03-02","open":230.35,"high":230.41,"low":229.63,"close":229.75,"adjusted_close":229.75,"volume":1360},{"date":"2020-02-28","open":230,"high":230.34,"low":229.6,"close":230.01,"adjusted_close":230.01,"volume":1934},{"date":"2020-02-27","open":231.15,"high":231.22,"low":230.01,"close":230.39,"adjusted_close":230.39,"volume":947},{"date":"2020-02-26","open":231.26,"high":231.35,"low":230.66,"close":231.09,"adjusted_close":231.09,"volume":1334},{"date":"2020-02-25","open":231.6,"high":231.6,"low":231.06,"close":231.44,"adjusted_close":231.44,"volume":1638},{"date":"2020-02-24","open":232.04,"high":232.19,"low":231.23,"close":231.36,"adjusted_close":231.36,"volume":2569},{"date":"2020-02-21","open":232.22,"high":232.46,"low":232.08,"close":232.08,"adjusted_close":232.08,"volume":1043},{"date":"2020-02-20","open":231.8,"high":232.37,"low":231.46,"close":232.12,"adjusted_close":232.12,"volume":1875},{"date":"2020-02-19","open":231.65,"high":231.82,"low":231.38,"close":231.66,"adjusted_close":231.66,"volume":1646},{"date":"2020-02-18","open":232.28,"high":232.3,"low":231.47,"close":231.56,"adjusted_close":231.56,"volume":3078},{"date":"2020-02-17","open":231.65,"high":232.03,"low":231.42,"close":231.82,"adjusted_close":231.82,"volume":2205},{"date":"2020-02-14","open":231.4,"high":231.94,"low":231.34,"close":231.73,"adjusted_close":231.73,"volume":1269},{"date":"2020-02-13","open":231.57,"high":231.87,"low":231.31,"close":231.46,"adjusted_close":231.46,"volume":1139},{"date":"2020-02-12","open":230.81,"high":231.2,"low":230.5,"close":231.12,"adjusted_close":231.12,"volume":1175},{"date":"2020-02-11","open":231.36,"high":231.46,"low":230.87,"close":230.87,"adjusted_close":230.87,"volume":1284},{"date":"2020-02-10","open":231.57,"high":231.82,"low":231.22,"close":231.46,"adjusted_close":231.46,"volume":3215},{"date":"2020-02-07","open":231.84,"high":231.85,"low":231.35,"close":231.48,"adjusted_close":231.48,"volume":1182},{"date":"2020-02-06","open":231.54,"high":231.6,"low":231.12,"close":231.4,"adjusted_close":231.4,"volume":959},{"date":"2020-02-05","open":231.97,"high":232.2,"low":231.56,"close":231.64,"adjusted_close":231.64,"volume":1021},{"date":"2020-02-04","open":231.77,"high":231.96,"low":231.44,"close":231.7,"adjusted_close":231.7,"volume":980},{"date":"2020-02-03","open":231.85,"high":232.26,"low":230.81,"close":231.96,"adjusted_close":231.96,"volume":1043},{"date":"2020-01-31","open":231.69,"high":232.3,"low":231.63,"close":232.24,"adjusted_close":232.24,"volume":1203},{"date":"2020-01-30","open":231.66,"high":231.98,"low":231.37,"close":231.83,"adjusted_close":231.83,"volume":2875},{"date":"2020-01-29","open":230.99,"high":231.72,"low":230.98,"close":231.57,"adjusted_close":231.57,"volume":5783},{"date":"2020-01-28","open":231.04,"high":231.27,"low":230.66,"close":230.89,"adjusted_close":230.89,"volume":1297},{"date":"2020-01-27","open":230.72,"high":231.13,"low":230.72,"close":230.93,"adjusted_close":230.93,"volume":1527},{"date":"2020-01-24","open":229.51,"high":230.27,"low":229.49,"close":230.01,"adjusted_close":230.01,"volume":657},{"date":"2020-01-23","open":229.44,"high":229.8,"low":229.2,"close":229.8,"adjusted_close":229.8,"volume":1651},{"date":"2020-01-22","open":228.79,"high":229.29,"low":228.45,"close":229.06,"adjusted_close":229.06,"volume":1647},{"date":"2020-01-21","open":229,"high":229.16,"low":228.6,"close":229.11,"adjusted_close":229.11,"volume":710},{"date":"2020-01-20","open":229,"high":229.14,"low":228.79,"close":229.07,"adjusted_close":229.07,"volume":1427},{"date":"2020-01-17","open":228.71,"high":229.03,"low":228.49,"close":228.85,"adjusted_close":228.85,"volume":902},{"date":"2020-01-16","open":228.77,"high":228.89,"low":228.38,"close":228.47,"adjusted_close":228.47,"volume":981},{"date":"2020-01-15","open":228.87,"high":229.36,"low":228.73,"close":228.91,"adjusted_close":228.91,"volume":2050},{"date":"2020-01-14","open":228.24,"high":228.62,"low":228.17,"close":228.57,"adjusted_close":228.57,"volume":634},{"date":"2020-01-13","open":228.8,"high":228.8,"low":228.15,"close":228.2,"adjusted_close":228.2,"volume":2308},{"date":"2020-01-10","open":228.88,"high":228.97,"low":228.32,"close":228.8,"adjusted_close":228.8,"volume":2722},{"date":"2020-01-09","open":228.28,"high":228.51,"low":228.02,"close":228.32,"adjusted_close":228.32,"volume":624},{"date":"2020-01-08","open":229.25,"high":229.25,"low":228.41,"close":228.53,"adjusted_close":228.53,"volume":1835},{"date":"2020-01-07","open":229.15,"high":229.35,"low":228.89,"close":228.9,"adjusted_close":228.9,"volume":960},{"date":"2020-01-06","open":229.74,"high":229.8,"low":229.39,"close":229.39,"adjusted_close":229.39,"volume":232},{"date":"2020-01-03","open":228.78,"high":229.55,"low":228.78,"close":229.39,"adjusted_close":229.39,"volume":532},{"date":"2020-01-02","open":227.68,"high":228.45,"low":226.88,"close":228.21,"adjusted_close":228.21,"volume":556},{"date":"2019-12-30","open":228.42,"high":228.51,"low":227.54,"close":227.8,"adjusted_close":227.8,"volume":804},{"date":"2019-12-27","open":228.36,"high":228.69,"low":228.13,"close":228.42,"adjusted_close":228.42,"volume":464},{"date":"2019-12-23","open":228.76,"high":228.76,"low":228.02,"close":228.15,"adjusted_close":228.15,"volume":880},{"date":"2019-12-20","open":227.9,"high":228.33,"low":227.81,"close":228.26,"adjusted_close":228.26,"volume":781},{"date":"2019-12-19","open":228.42,"high":228.46,"low":227.9,"close":228.46,"adjusted_close":228.46,"volume":2045},{"date":"2019-12-18","open":229.3,"high":229.38,"low":228.42,"close":228.64,"adjusted_close":228.64,"volume":1995},{"date":"2019-12-17","open":228.93,"high":229.11,"low":228.6,"close":229.04,"adjusted_close":229.04,"volume":1382},{"date":"2019-12-16","open":228.95,"high":229.16,"low":228.49,"close":228.55,"adjusted_close":228.55,"volume":1766},{"date":"2019-12-13","open":228.09,"high":229.14,"low":227.83,"close":229.14,"adjusted_close":229.14,"volume":3039},{"date":"2019-12-12","open":228.63,"high":229.2,"low":227.96,"close":227.96,"adjusted_close":227.96,"volume":721},{"date":"2019-12-11","open":228.23,"high":228.5,"low":227.93,"close":228.39,"adjusted_close":228.39,"volume":218},{"date":"2019-12-10","open":227.8,"high":228.03,"low":227.63,"close":227.91,"adjusted_close":227.91,"volume":1051},{"date":"2019-12-09","open":227.41,"high":227.73,"low":227.3,"close":227.59,"adjusted_close":227.59,"volume":738},{"date":"2019-12-06","open":226.88,"high":227.26,"low":226.88,"close":227.07,"adjusted_close":227.07,"volume":481},{"date":"2019-12-05","open":227.58,"high":227.81,"low":226.67,"close":226.78,"adjusted_close":226.78,"volume":1494},{"date":"2019-12-04","open":228.09,"high":228.44,"low":227.55,"close":227.69,"adjusted_close":227.69,"volume":2291},{"date":"2019-12-03","open":226.64,"high":228.16,"low":226.51,"close":228.06,"adjusted_close":228.06,"volume":901},{"date":"2019-12-02","open":227.99,"high":227.99,"low":226.69,"close":226.75,"adjusted_close":226.75,"volume":1908},{"date":"2019-11-29","open":228.07,"high":228.37,"low":227.71,"close":228.26,"adjusted_close":228.26,"volume":454},{"date":"2019-11-28","open":228.24,"high":228.27,"low":227.49,"close":227.8,"adjusted_close":227.8,"volume":745},{"date":"2019-11-27","open":228.33,"high":228.39,"low":227.81,"close":227.88,"adjusted_close":227.88,"volume":272},{"date":"2019-11-26","open":227.78,"high":228.3,"low":227.71,"close":227.98,"adjusted_close":227.98,"volume":1270},{"date":"2019-11-25","open":228.14,"high":228.23,"low":227.65,"close":228.04,"adjusted_close":228.04,"volume":598},{"date":"2019-11-22","open":228.15,"high":228.38,"low":228.03,"close":228.16,"adjusted_close":228.16,"volume":1304},{"date":"2019-11-21","open":228.25,"high":228.47,"low":227.72,"close":228.04,"adjusted_close":228.04,"volume":797},{"date":"2019-11-20","open":228.45,"high":228.74,"low":228.09,"close":228.09,"adjusted_close":228.09,"volume":1131},{"date":"2019-11-19","open":228.74,"high":228.76,"low":227.92,"close":228.23,"adjusted_close":228.23,"volume":1110},{"date":"2019-11-18","open":228.44,"high":228.92,"low":228.3,"close":228.58,"adjusted_close":228.58,"volume":538},{"date":"2019-11-15","open":227.96,"high":228.3,"low":227.84,"close":228.26,"adjusted_close":228.26,"volume":2952},{"date":"2019-11-14","open":228.16,"high":228.55,"low":227.78,"close":227.78,"adjusted_close":227.78,"volume":1321},{"date":"2019-11-13","open":228.03,"high":228.4,"low":227.78,"close":227.84,"adjusted_close":227.84,"volume":442},{"date":"2019-11-12","open":227.41,"high":228.13,"low":227.21,"close":227.97,"adjusted_close":227.97,"volume":3703},{"date":"2019-11-11","open":228.33,"high":228.36,"low":227.44,"close":227.63,"adjusted_close":227.63,"volume":2339},{"date":"2019-11-08","open":228.8,"high":229.09,"low":227.07,"close":228.27,"adjusted_close":228.27,"volume":1201},{"date":"2019-11-07","open":229.8,"high":229.96,"low":228.57,"close":228.57,"adjusted_close":228.57,"volume":1067},{"date":"2019-11-06","open":229.36,"high":229.78,"low":229.06,"close":229.68,"adjusted_close":229.68,"volume":1012},{"date":"2019-11-05","open":229.12,"high":229.56,"low":229.09,"close":229.56,"adjusted_close":229.56,"volume":1198},{"date":"2019-11-04","open":228.62,"high":229.47,"low":228.52,"close":229.27,"adjusted_close":229.27,"volume":1643},{"date":"2019-11-01","open":229.8,"high":229.99,"low":229.13,"close":229.13,"adjusted_close":229.13,"volume":143},{"date":"2019-10-31","open":230.02,"high":230.25,"low":229.8,"close":229.93,"adjusted_close":229.93,"volume":281},{"date":"2019-10-30","open":229.23,"high":229.56,"low":229,"close":229.23,"adjusted_close":229.23,"volume":900},{"date":"2019-10-29","open":229.14,"high":229.49,"low":228.85,"close":229.28,"adjusted_close":229.28,"volume":547},{"date":"2019-10-28","open":228.65,"high":229.13,"low":228.41,"close":228.84,"adjusted_close":228.84,"volume":1343},{"date":"2019-10-25","open":229.67,"high":229.74,"low":229.19,"close":229.31,"adjusted_close":229.31,"volume":640},{"date":"2019-10-24","open":229.07,"high":229.9,"low":229.05,"close":229.71,"adjusted_close":229.71,"volume":510},{"date":"2019-10-23","open":229.75,"high":229.96,"low":228.94,"close":229.18,"adjusted_close":229.18,"volume":1294},{"date":"2019-10-22","open":228.97,"high":229.71,"low":228.93,"close":229.31,"adjusted_close":229.31,"volume":1815},{"date":"2019-10-21","open":229.15,"high":229.44,"low":228.82,"close":228.98,"adjusted_close":228.98,"volume":2041},{"date":"2019-10-18","open":230,"high":230.3,"low":229.57,"close":229.71,"adjusted_close":229.71,"volume":1011},{"date":"2019-10-17","open":230.03,"high":230.45,"low":229.25,"close":230.27,"adjusted_close":230.27,"volume":365},{"date":"2019-10-16","open":229.82,"high":230.43,"low":229.74,"close":230.03,"adjusted_close":230.03,"volume":268},{"date":"2019-10-15","open":230.08,"high":230.2,"low":229.64,"close":229.9,"adjusted_close":229.9,"volume":694},{"date":"2019-10-14","open":230.1,"high":230.1,"low":229.62,"close":229.75,"adjusted_close":229.75,"volume":762},{"date":"2019-10-11","open":229.85,"high":229.88,"low":229.23,"close":229.38,"adjusted_close":229.38,"volume":986},{"date":"2019-10-10","open":230.18,"high":230.5,"low":229.25,"close":229.43,"adjusted_close":229.43,"volume":830},{"date":"2019-10-09","open":230.64,"high":230.65,"low":230.28,"close":230.47,"adjusted_close":230.47,"volume":2203},{"date":"2019-10-08","open":230.01,"high":230.76,"low":229.79,"close":230.64,"adjusted_close":230.64,"volume":2696},{"date":"2019-10-07","open":230.29,"high":230.68,"low":230.15,"close":230.15,"adjusted_close":230.15,"volume":774},{"date":"2019-10-04","open":230.23,"high":230.8,"low":230.22,"close":230.38,"adjusted_close":230.38,"volume":1227},{"date":"2019-10-03","open":230.1,"high":230.55,"low":230.06,"close":230.22,"adjusted_close":230.22,"volume":715},{"date":"2019-10-02","open":230.37,"high":230.48,"low":229.79,"close":229.97,"adjusted_close":229.97,"volume":2939},{"date":"2019-10-01","open":230.91,"high":231.1,"low":229.88,"close":230.43,"adjusted_close":230.43,"volume":904},{"date":"2019-09-30","open":231.5,"high":231.7,"low":231,"close":231.1,"adjusted_close":231.1,"volume":1957},{"date":"2019-09-27","open":232.16,"high":232.19,"low":231.33,"close":231.66,"adjusted_close":231.66,"volume":705},{"date":"2019-09-26","open":231.45,"high":232.21,"low":231.41,"close":232,"adjusted_close":232,"volume":867},{"date":"2019-09-25","open":232.7,"high":232.83,"low":231.99,"close":232.12,"adjusted_close":232.12,"volume":1091},{"date":"2019-09-24","open":232.21,"high":232.8,"low":231.69,"close":232.7,"adjusted_close":232.7,"volume":4056},{"date":"2019-09-23","open":231.61,"high":232.67,"low":231.41,"close":232.26,"adjusted_close":232.26,"volume":2863},{"date":"2019-09-20","open":231.74,"high":232.2,"low":231.16,"close":231.37,"adjusted_close":231.37,"volume":6505},{"date":"2019-09-19","open":231.71,"high":231.8,"low":230.79,"close":231.69,"adjusted_close":231.69,"volume":5392},{"date":"2019-09-18","open":231.26,"high":232.06,"low":231.26,"close":231.89,"adjusted_close":231.89,"volume":7154},{"date":"2019-09-17","open":232.11,"high":232.24,"low":231.06,"close":231.44,"adjusted_close":231.44,"volume":999},{"date":"2019-09-16","open":230.91,"high":232.13,"low":230.66,"close":232.01,"adjusted_close":232.01,"volume":2017},{"date":"2019-09-13","open":231.25,"high":231.95,"low":230.93,"close":231.33,"adjusted_close":231.33,"volume":2051},{"date":"2019-09-12","open":231.13,"high":233.86,"low":231.13,"close":232.59,"adjusted_close":232.59,"volume":1324},{"date":"2019-09-11","open":230.5,"high":231.06,"low":229.99,"close":231.05,"adjusted_close":231.05,"volume":1432},{"date":"2019-09-10","open":231.54,"high":231.76,"low":230.69,"close":230.69,"adjusted_close":230.69,"volume":3060},{"date":"2019-09-09","open":232.15,"high":232.46,"low":231.41,"close":231.76,"adjusted_close":231.76,"volume":1819},{"date":"2019-09-06","open":232.12,"high":232.74,"low":231.84,"close":232.61,"adjusted_close":232.61,"volume":765},{"date":"2019-09-05","open":232.68,"high":232.92,"low":231.4,"close":232.15,"adjusted_close":232.15,"volume":749},{"date":"2019-09-04","open":232.68,"high":233.46,"low":231.96,"close":232.89,"adjusted_close":232.89,"volume":1007},{"date":"2019-09-03","open":232.36,"high":233.14,"low":232.19,"close":232.66,"adjusted_close":232.66,"volume":982},{"date":"2019-09-02","open":232.23,"high":232.59,"low":231.91,"close":231.91,"adjusted_close":231.91,"volume":1529},{"date":"2019-08-30","open":232.86,"high":233.52,"low":232.22,"close":232.22,"adjusted_close":232.22,"volume":1413},{"date":"2019-08-29","open":232.83,"high":233.55,"low":232.74,"close":233.07,"adjusted_close":233.07,"volume":499},{"date":"2019-08-28","open":232.59,"high":233.83,"low":232.53,"close":233.1,"adjusted_close":233.1,"volume":1163},{"date":"2019-08-27","open":232.21,"high":232.69,"low":231.48,"close":232.69,"adjusted_close":232.69,"volume":690},{"date":"2019-08-26","open":231.54,"high":231.55,"low":230.74,"close":231.44,"adjusted_close":231.44,"volume":973},{"date":"2019-08-23","open":231.03,"high":231.53,"low":230.84,"close":231.4,"adjusted_close":231.4,"volume":1029},{"date":"2019-08-22","open":232.1,"high":232.1,"low":231.22,"close":231.39,"adjusted_close":231.39,"volume":796},{"date":"2019-08-21","open":231.27,"high":232,"low":231.11,"close":231.66,"adjusted_close":231.66,"volume":892},{"date":"2019-08-20","open":231.09,"high":231.82,"low":230.9,"close":231.7,"adjusted_close":231.7,"volume":726},{"date":"2019-08-19","open":232.84,"high":232.87,"low":230.6,"close":231.13,"adjusted_close":231.13,"volume":989},{"date":"2019-08-16","open":232.27,"high":232.66,"low":232.02,"close":232.02,"adjusted_close":232.02,"volume":522},{"date":"2019-08-14","open":230.2,"high":230.9,"low":230.2,"close":230.48,"adjusted_close":230.48,"volume":556},{"date":"2019-08-13","open":229.3,"high":230.02,"low":229.2,"close":230.02,"adjusted_close":230.02,"volume":872},{"date":"2019-08-12","open":228.74,"high":229.19,"low":228.48,"close":229.01,"adjusted_close":229.01,"volume":368},{"date":"2019-08-09","open":228.7,"high":228.87,"low":227.94,"close":228.17,"adjusted_close":228.17,"volume":710},{"date":"2019-08-08","open":229.05,"high":229.91,"low":229.05,"close":229.25,"adjusted_close":229.25,"volume":1089},{"date":"2019-08-07","open":229.56,"high":230.64,"low":229.56,"close":230.2,"adjusted_close":230.2,"volume":987},{"date":"2019-08-06","open":228.44,"high":229.42,"low":228.24,"close":229.33,"adjusted_close":229.33,"volume":710},{"date":"2019-08-05","open":229,"high":229.06,"low":228.11,"close":228.17,"adjusted_close":228.17,"volume":624},{"date":"2019-08-02","open":228.54,"high":228.76,"low":228,"close":228.37,"adjusted_close":228.37,"volume":3025},{"date":"2019-08-01","open":228.84,"high":228.85,"low":228.01,"close":228.56,"adjusted_close":228.56,"volume":2940},{"date":"2019-07-31","open":228.57,"high":229.01,"low":228.22,"close":229.01,"adjusted_close":229.01,"volume":394},{"date":"2019-07-30","open":228.7,"high":228.7,"low":228.1,"close":228.42,"adjusted_close":228.42,"volume":1000},{"date":"2019-07-29","open":228.89,"high":229.36,"low":228.55,"close":228.65,"adjusted_close":228.65,"volume":1173},{"date":"2019-07-26","open":228.47,"high":228.88,"low":228.19,"close":228.77,"adjusted_close":228.77,"volume":1286},{"date":"2019-07-25","open":228.49,"high":230.64,"low":227.89,"close":228.04,"adjusted_close":228.04,"volume":1311},{"date":"2019-07-24","open":227.45,"high":228.45,"low":227.13,"close":228.45,"adjusted_close":228.45,"volume":973},{"date":"2019-07-23","open":227.41,"high":227.45,"low":226.75,"close":227.19,"adjusted_close":227.19,"volume":828},{"date":"2019-07-22","open":227.49,"high":227.88,"low":227.18,"close":227.18,"adjusted_close":227.18,"volume":1365},{"date":"2019-07-19","open":227.12,"high":227.61,"low":226.84,"close":227.41,"adjusted_close":227.41,"volume":931},{"date":"2019-07-18","open":225.9,"high":227.17,"low":225.85,"close":226.81,"adjusted_close":226.81,"volume":696},{"date":"2019-07-17","open":225.74,"high":226.25,"low":225.62,"close":225.83,"adjusted_close":225.83,"volume":1608},{"date":"2019-07-16","open":225.7,"high":226.03,"low":225.33,"close":225.58,"adjusted_close":225.58,"volume":1162},{"date":"2019-07-15","open":224.97,"high":225.54,"low":224.59,"close":225.41,"adjusted_close":225.41,"volume":895},{"date":"2019-07-12","open":224.93,"high":224.97,"low":223.91,"close":224.47,"adjusted_close":224.47,"volume":934},{"date":"2019-07-11","open":225.39,"high":225.84,"low":224.65,"close":224.72,"adjusted_close":224.72,"volume":926},{"date":"2019-07-10","open":224.49,"high":225.18,"low":224.11,"close":224.95,"adjusted_close":224.95,"volume":1086},{"date":"2019-07-09","open":225.02,"high":225.02,"low":224.53,"close":224.76,"adjusted_close":224.76,"volume":735},{"date":"2019-07-08","open":225.82,"high":226.09,"low":224.93,"close":224.93,"adjusted_close":224.93,"volume":1700},{"date":"2019-07-05","open":225.35,"high":225.84,"low":225,"close":225.35,"adjusted_close":225.35,"volume":1337},{"date":"2019-07-04","open":225.42,"high":225.57,"low":225.01,"close":225.26,"adjusted_close":225.26,"volume":1255},{"date":"2019-07-03","open":224.21,"high":225.29,"low":224.21,"close":225.27,"adjusted_close":225.27,"volume":1126},{"date":"2019-07-02","open":223.8,"high":224.03,"low":223.5,"close":223.59,"adjusted_close":223.59,"volume":2856},{"date":"2019-07-01","open":222.64,"high":223.65,"low":222.51,"close":223.46,"adjusted_close":223.46,"volume":723},{"date":"2019-06-28","open":221.89,"high":222.75,"low":221.89,"close":222.51,"adjusted_close":222.51,"volume":1032},{"date":"2019-06-27","open":221.79,"high":222.22,"low":221.6,"close":222.04,"adjusted_close":222.04,"volume":791},{"date":"2019-06-26","open":222.03,"high":222.16,"low":221.74,"close":222.01,"adjusted_close":222.01,"volume":211},{"date":"2019-06-25","open":222.32,"high":222.59,"low":221.64,"close":222.22,"adjusted_close":222.22,"volume":1184},{"date":"2019-06-24","open":222.89,"high":223.3,"low":222.32,"close":222.32,"adjusted_close":222.32,"volume":876},{"date":"2019-06-21","open":222.89,"high":223.24,"low":222.53,"close":222.62,"adjusted_close":222.62,"volume":947},{"date":"2019-06-20","open":222.64,"high":223.73,"low":222.64,"close":223.16,"adjusted_close":223.16,"volume":1902},{"date":"2019-06-19","open":221.62,"high":222.32,"low":221.62,"close":221.83,"adjusted_close":221.83,"volume":1556},{"date":"2019-06-18","open":218.39,"high":221.96,"low":218.39,"close":221.83,"adjusted_close":221.83,"volume":933},{"date":"2019-06-17","open":218.6,"high":218.61,"low":217.94,"close":218.42,"adjusted_close":218.42,"volume":816},{"date":"2019-06-14","open":219.07,"high":219.07,"low":218.18,"close":218.43,"adjusted_close":218.43,"volume":1485},{"date":"2019-06-13","open":218.59,"high":218.82,"low":218.41,"close":218.57,"adjusted_close":218.57,"volume":1075},{"date":"2019-06-12","open":219.14,"high":219.14,"low":218.27,"close":218.4,"adjusted_close":218.4,"volume":3611},{"date":"2019-06-11","open":219.42,"high":219.46,"low":218.98,"close":219.32,"adjusted_close":219.32,"volume":1713},{"date":"2019-06-10","open":219.44,"high":219.44,"low":218.57,"close":219.08,"adjusted_close":219.08,"volume":1120},{"date":"2019-06-07","open":218.75,"high":219.81,"low":218.74,"close":219.5,"adjusted_close":219.5,"volume":1651},{"date":"2019-06-06","open":219.14,"high":219.29,"low":218.52,"close":218.52,"adjusted_close":218.52,"volume":1890},{"date":"2019-06-05","open":218.52,"high":218.74,"low":218.28,"close":218.65,"adjusted_close":218.65,"volume":1411},{"date":"2019-06-04","open":217.77,"high":218.5,"low":217.77,"close":218.33,"adjusted_close":218.33,"volume":1107},{"date":"2019-06-03","open":217.45,"high":218.5,"low":217.39,"close":217.8,"adjusted_close":217.8,"volume":1913},{"date":"2019-05-31","open":217.18,"high":217.62,"low":216.91,"close":217.62,"adjusted_close":217.62,"volume":424},{"date":"2019-05-30","open":217.48,"high":217.69,"low":217.21,"close":217.47,"adjusted_close":217.47,"volume":1217},{"date":"2019-05-29","open":216.95,"high":217.45,"low":216.93,"close":217.36,"adjusted_close":217.36,"volume":577},{"date":"2019-05-28","open":216.78,"high":217,"low":216.35,"close":216.92,"adjusted_close":216.92,"volume":720},{"date":"2019-05-27","open":217.04,"high":217.11,"low":216.77,"close":216.77,"adjusted_close":216.77,"volume":659},{"date":"2019-05-24","open":216.33,"high":216.99,"low":216.33,"close":216.89,"adjusted_close":216.89,"volume":411},{"date":"2019-05-23","open":216.74,"high":216.89,"low":216.28,"close":216.38,"adjusted_close":216.38,"volume":1550},{"date":"2019-05-22","open":216.66,"high":216.99,"low":216.45,"close":216.7,"adjusted_close":216.7,"volume":672},{"date":"2019-05-21","open":216.15,"high":216.46,"low":216.05,"close":216.3,"adjusted_close":216.3,"volume":2274},{"date":"2019-05-20","open":216.49,"high":216.56,"low":216.05,"close":216.14,"adjusted_close":216.14,"volume":1036},{"date":"2019-05-17","open":216.81,"high":217.04,"low":216.47,"close":216.47,"adjusted_close":216.47,"volume":450},{"date":"2019-05-16","open":216.46,"high":216.58,"low":216.13,"close":216.43,"adjusted_close":216.43,"volume":176},{"date":"2019-05-15","open":215.69,"high":216.22,"low":215.69,"close":216.04,"adjusted_close":216.04,"volume":2505},{"date":"2019-05-14","open":216.41,"high":216.41,"low":216.04,"close":216.06,"adjusted_close":216.06,"volume":3049},{"date":"2019-05-13","open":216.42,"high":216.67,"low":216.18,"close":216.52,"adjusted_close":216.52,"volume":1307},{"date":"2019-05-10","open":216.74,"high":216.85,"low":216.4,"close":216.59,"adjusted_close":216.59,"volume":277},{"date":"2019-05-09","open":217.21,"high":217.24,"low":216.51,"close":216.51,"adjusted_close":216.51,"volume":796},{"date":"2019-05-08","open":217.34,"high":217.5,"low":216.77,"close":217.21,"adjusted_close":217.21,"volume":591},{"date":"2019-05-07","open":217.1,"high":217.61,"low":217.08,"close":217.2,"adjusted_close":217.2,"volume":6571},{"date":"2019-05-06","open":217.45,"high":217.89,"low":216.83,"close":217.21,"adjusted_close":217.21,"volume":1057},{"date":"2019-05-03","open":217.59,"high":217.73,"low":217.19,"close":217.62,"adjusted_close":217.62,"volume":599},{"date":"2019-05-02","open":217.86,"high":218,"low":217.43,"close":217.43,"adjusted_close":217.43,"volume":638},{"date":"2019-04-30","open":216.98,"high":217.94,"low":216.98,"close":217.83,"adjusted_close":217.83,"volume":979},{"date":"2019-04-29","open":217.1,"high":217.3,"low":216.79,"close":217.18,"adjusted_close":217.18,"volume":1129},{"date":"2019-04-26","open":217.06,"high":217.16,"low":216.67,"close":216.94,"adjusted_close":216.94,"volume":1076},{"date":"2019-04-25","open":217.36,"high":217.36,"low":216.8,"close":216.9,"adjusted_close":216.9,"volume":772},{"date":"2019-04-24","open":217.06,"high":217.41,"low":216.72,"close":217.27,"adjusted_close":217.27,"volume":694},{"date":"2019-04-23","open":216.82,"high":217.18,"low":216.67,"close":216.85,"adjusted_close":216.85,"volume":969},{"date":"2019-04-18","open":218.44,"high":218.44,"low":216.52,"close":217.46,"adjusted_close":217.46,"volume":377},{"date":"2019-04-17","open":216.76,"high":216.91,"low":216.53,"close":216.67,"adjusted_close":216.67,"volume":283},{"date":"2019-04-16","open":216.92,"high":217.13,"low":216.53,"close":216.78,"adjusted_close":216.78,"volume":737},{"date":"2019-04-15","open":217.19,"high":217.23,"low":216.49,"close":216.8,"adjusted_close":216.8,"volume":650},{"date":"2019-04-12","open":217.64,"high":217.84,"low":216.99,"close":217.17,"adjusted_close":217.17,"volume":438},{"date":"2019-04-11","open":217.48,"high":217.7,"low":217.15,"close":217.45,"adjusted_close":217.45,"volume":636},{"date":"2019-04-10","open":217.56,"high":217.76,"low":217.22,"close":217.48,"adjusted_close":217.48,"volume":438},{"date":"2019-04-09","open":217.32,"high":217.46,"low":217.04,"close":217.27,"adjusted_close":217.27,"volume":1173},{"date":"2019-04-08","open":216.81,"high":217.31,"low":216.78,"close":217.08,"adjusted_close":217.08,"volume":443},{"date":"2019-04-05","open":216.35,"high":217.03,"low":216.35,"close":216.93,"adjusted_close":216.93,"volume":841},{"date":"2019-04-04","open":216.44,"high":216.7,"low":216.14,"close":216.67,"adjusted_close":216.67,"volume":627},{"date":"2019-04-03","open":216.61,"high":216.94,"low":216.32,"close":216.39,"adjusted_close":216.39,"volume":811},{"date":"2019-04-02","open":216.65,"high":217.1,"low":216.65,"close":216.95,"adjusted_close":216.95,"volume":393},{"date":"2019-04-01","open":216,"high":216.99,"low":216,"close":216.74,"adjusted_close":216.74,"volume":1284},{"date":"2019-03-29","open":216.61,"high":217.29,"low":216.61,"close":216.98,"adjusted_close":216.98,"volume":762},{"date":"2019-03-28","open":216.99,"high":217.03,"low":216.24,"close":216.64,"adjusted_close":216.64,"volume":959},{"date":"2019-03-27","open":217.62,"high":217.62,"low":216.62,"close":217.08,"adjusted_close":217.08,"volume":1028},{"date":"2019-03-26","open":217.3,"high":217.33,"low":216.7,"close":217.13,"adjusted_close":217.13,"volume":824},{"date":"2019-03-25","open":217.32,"high":217.55,"low":217.05,"close":217.34,"adjusted_close":217.34,"volume":2085},{"date":"2019-03-22","open":217.77,"high":218.4,"low":217.54,"close":217.54,"adjusted_close":217.54,"volume":1411},{"date":"2019-03-21","open":217.3,"high":217.93,"low":217.28,"close":217.84,"adjusted_close":217.84,"volume":506},{"date":"2019-03-20","open":216.97,"high":217.28,"low":216.6,"close":217.15,"adjusted_close":217.15,"volume":950},{"date":"2019-03-19","open":217.33,"high":217.33,"low":216.86,"close":216.93,"adjusted_close":216.93,"volume":1595},{"date":"2019-03-18","open":216.9,"high":217.28,"low":216.78,"close":217.2,"adjusted_close":217.2,"volume":3844},{"date":"2019-03-15","open":217.01,"high":217.02,"low":216.62,"close":216.62,"adjusted_close":216.62,"volume":2495},{"date":"2019-03-14","open":216.52,"high":217.19,"low":216.36,"close":216.92,"adjusted_close":216.92,"volume":2933},{"date":"2019-03-13","open":216.28,"high":216.66,"low":216.02,"close":216.66,"adjusted_close":216.66,"volume":7619},{"date":"2019-03-12","open":215.88,"high":216.6,"low":215.84,"close":216.46,"adjusted_close":216.46,"volume":3817},{"date":"2019-03-11","open":216.09,"high":216.27,"low":215.86,"close":216.09,"adjusted_close":216.09,"volume":1519},{"date":"2019-03-08","open":217.05,"high":217.05,"low":216.06,"close":216.33,"adjusted_close":216.33,"volume":1952},{"date":"2019-03-07","open":215.91,"high":217.29,"low":215.52,"close":216.95,"adjusted_close":216.95,"volume":1197},{"date":"2019-03-06","open":215.49,"high":215.95,"low":215.2,"close":215.86,"adjusted_close":215.86,"volume":1340},{"date":"2019-03-05","open":214.64,"high":215.34,"low":214.64,"close":215.22,"adjusted_close":215.22,"volume":829},{"date":"2019-03-04","open":214.4,"high":214.94,"low":214.17,"close":214.88,"adjusted_close":214.88,"volume":1307},{"date":"2019-03-01","open":214.18,"high":214.43,"low":214,"close":214.38,"adjusted_close":214.38,"volume":1236},{"date":"2019-02-28","open":213.95,"high":214.19,"low":213.81,"close":214.06,"adjusted_close":214.06,"volume":734},{"date":"2019-02-27","open":214.86,"high":214.86,"low":213.81,"close":213.88,"adjusted_close":213.88,"volume":1301},{"date":"2019-02-26","open":214.61,"high":215.08,"low":214.6,"close":214.74,"adjusted_close":214.74,"volume":751},{"date":"2019-02-25","open":216.78,"high":216.78,"low":213.96,"close":214.74,"adjusted_close":214.74,"volume":1270},{"date":"2019-02-22","open":214.47,"high":214.51,"low":213.9,"close":214.25,"adjusted_close":214.25,"volume":588},{"date":"2019-02-21","open":214.9,"high":214.9,"low":214.11,"close":214.37,"adjusted_close":214.37,"volume":1403},{"date":"2019-02-20","open":214.65,"high":215.17,"low":214.5,"close":214.63,"adjusted_close":214.63,"volume":1290},{"date":"2019-02-19","open":215.2,"high":215.26,"low":214.63,"close":214.88,"adjusted_close":214.88,"volume":1799},{"date":"2019-02-18","open":215.82,"high":215.82,"low":214.42,"close":215.04,"adjusted_close":215.04,"volume":860},{"date":"2019-02-15","open":213.19,"high":214.65,"low":213.19,"close":214.65,"adjusted_close":214.65,"volume":996},{"date":"2019-02-14","open":214.42,"high":214.82,"low":214.17,"close":214.39,"adjusted_close":214.39,"volume":625},{"date":"2019-02-13","open":216.66,"high":217,"low":213.58,"close":214.23,"adjusted_close":214.23,"volume":938},{"date":"2019-02-12","open":213.83,"high":214.03,"low":213.65,"close":213.91,"adjusted_close":213.91,"volume":704},{"date":"2019-02-11","open":216.66,"high":216.66,"low":213.16,"close":213.6,"adjusted_close":213.6,"volume":532},{"date":"2019-02-08","open":214,"high":214.19,"low":213.17,"close":213.4,"adjusted_close":213.4,"volume":959},{"date":"2019-02-07","open":214.62,"high":214.64,"low":214.01,"close":214.11,"adjusted_close":214.11,"volume":615},{"date":"2019-02-06","open":214.66,"high":215.14,"low":214.31,"close":214.62,"adjusted_close":214.62,"volume":491},{"date":"2019-02-05","open":215.2,"high":215.24,"low":214.71,"close":214.71,"adjusted_close":214.71,"volume":1109},{"date":"2019-02-04","open":215.05,"high":215.47,"low":214.71,"close":215.02,"adjusted_close":215.02,"volume":634},{"date":"2019-02-01","open":215.75,"high":215.84,"low":214.96,"close":215.21,"adjusted_close":215.21,"volume":1662},{"date":"2019-01-31","open":215.58,"high":216.08,"low":215.37,"close":215.96,"adjusted_close":215.96,"volume":884},{"date":"2019-01-30","open":215.3,"high":215.49,"low":214.67,"close":215.33,"adjusted_close":215.33,"volume":787},{"date":"2019-01-29","open":215.31,"high":215.44,"low":214.92,"close":215.2,"adjusted_close":215.2,"volume":509},{"date":"2019-01-28","open":215.6,"high":215.6,"low":214.97,"close":215.15,"adjusted_close":215.15,"volume":1671},{"date":"2019-01-25","open":215.61,"high":215.76,"low":215.37,"close":215.59,"adjusted_close":215.59,"volume":931},{"date":"2019-01-24","open":214.95,"high":215.45,"low":214.73,"close":215.45,"adjusted_close":215.45,"volume":1627},{"date":"2019-01-23","open":214.65,"high":214.7,"low":214.31,"close":214.63,"adjusted_close":214.63,"volume":635},{"date":"2019-01-22","open":214.43,"high":214.8,"low":214.25,"close":214.42,"adjusted_close":214.42,"volume":1284},{"date":"2019-01-21","open":214.48,"high":214.73,"low":214.28,"close":214.43,"adjusted_close":214.43,"volume":482},{"date":"2019-01-18","open":214.25,"high":214.76,"low":214.25,"close":214.54,"adjusted_close":214.54,"volume":578},{"date":"2019-01-17","open":214.91,"high":214.91,"low":214.25,"close":214.38,"adjusted_close":214.38,"volume":1072},{"date":"2019-01-16","open":214.62,"high":214.7,"low":214.2,"close":214.62,"adjusted_close":214.62,"volume":855},{"date":"2019-01-15","open":214.55,"high":214.74,"low":214.05,"close":214.31,"adjusted_close":214.31,"volume":1189},{"date":"2019-01-14","open":214.4,"high":214.65,"low":214.29,"close":214.45,"adjusted_close":214.45,"volume":421},{"date":"2019-01-11","open":214.34,"high":214.76,"low":214.29,"close":214.29,"adjusted_close":214.29,"volume":1040},{"date":"2019-01-10","open":214.13,"high":214.56,"low":214.13,"close":214.28,"adjusted_close":214.28,"volume":563},{"date":"2019-01-09","open":213.04,"high":214.05,"low":212.98,"close":214.05,"adjusted_close":214.05,"volume":390},{"date":"2019-01-08","open":212.78,"high":213.09,"low":212.69,"close":213.04,"adjusted_close":213.04,"volume":732},{"date":"2019-01-07","open":213.24,"high":213.26,"low":212.63,"close":213.05,"adjusted_close":213.05,"volume":560},{"date":"2019-01-04","open":213.49,"high":213.54,"low":213,"close":213.13,"adjusted_close":213.13,"volume":1090},{"date":"2019-01-03","open":214.18,"high":214.18,"low":213.18,"close":213.42,"adjusted_close":213.42,"volume":722},{"date":"2019-01-02","open":212.66,"high":214.74,"low":212.66,"close":214.26,"adjusted_close":214.26,"volume":789},{"date":"2018-12-28","open":214.3,"high":214.6,"low":213.67,"close":214.01,"adjusted_close":214.01,"volume":2766},{"date":"2018-12-27","open":214.5,"high":214.97,"low":214.43,"close":214.51,"adjusted_close":214.51,"volume":2438},{"date":"2018-12-21","open":215.25,"high":215.25,"low":214.43,"close":214.43,"adjusted_close":214.43,"volume":618},{"date":"2018-12-20","open":215.82,"high":215.82,"low":215.47,"close":215.59,"adjusted_close":215.59,"volume":320},{"date":"2018-12-19","open":215.34,"high":215.75,"low":215.34,"close":215.44,"adjusted_close":215.44,"volume":458},{"date":"2018-12-18","open":215.37,"high":215.46,"low":215.01,"close":215.13,"adjusted_close":215.13,"volume":751},{"date":"2018-12-17","open":215.33,"high":215.44,"low":215.05,"close":215.11,"adjusted_close":215.11,"volume":702},{"date":"2018-12-14","open":215.43,"high":215.63,"low":215.11,"close":215.36,"adjusted_close":215.36,"volume":1505},{"date":"2018-12-13","open":215.28,"high":215.79,"low":215.1,"close":215.16,"adjusted_close":215.16,"volume":1891},{"date":"2018-12-12","open":214.9,"high":215.49,"low":214.72,"close":215.09,"adjusted_close":215.09,"volume":1521},{"date":"2018-12-11","open":214.4,"high":214.75,"low":213.94,"close":214.71,"adjusted_close":214.71,"volume":582},{"date":"2018-12-10","open":214.44,"high":214.86,"low":214.38,"close":214.67,"adjusted_close":214.67,"volume":1332},{"date":"2018-12-07","open":214.45,"high":214.8,"low":214.21,"close":214.74,"adjusted_close":214.74,"volume":122},{"date":"2018-12-06","open":215.4,"high":215.4,"low":214.4,"close":214.41,"adjusted_close":214.41,"volume":401},{"date":"2018-12-05","open":215,"high":215.26,"low":214.85,"close":214.98,"adjusted_close":214.98,"volume":1519},{"date":"2018-12-04","open":214.48,"high":214.9,"low":214.48,"close":214.86,"adjusted_close":214.86,"volume":574},{"date":"2018-12-03","open":213.75,"high":214.43,"low":213.75,"close":214.39,"adjusted_close":214.39,"volume":539},{"date":"2018-11-30","open":213.56,"high":213.79,"low":213.37,"close":213.65,"adjusted_close":213.65,"volume":967},{"date":"2018-11-29","open":212.98,"high":213.49,"low":212.57,"close":213.49,"adjusted_close":213.49,"volume":353},{"date":"2018-11-28","open":212.8,"high":212.98,"low":212.54,"close":212.62,"adjusted_close":212.62,"volume":1062},{"date":"2018-11-27","open":212.97,"high":212.97,"low":212.73,"close":212.75,"adjusted_close":212.75,"volume":478},{"date":"2018-11-26","open":212.03,"high":212.72,"low":211.91,"close":212.64,"adjusted_close":212.64,"volume":951},{"date":"2018-11-23","open":213,"high":213,"low":211.35,"close":211.37,"adjusted_close":211.37,"volume":480},{"date":"2018-11-22","open":212.27,"high":212.67,"low":212.14,"close":212.47,"adjusted_close":212.47,"volume":1275},{"date":"2018-11-21","open":212.5,"high":212.65,"low":211.43,"close":212.31,"adjusted_close":212.31,"volume":634},{"date":"2018-11-20","open":212.56,"high":212.66,"low":212.25,"close":212.25,"adjusted_close":212.25,"volume":321},{"date":"2018-11-19","open":213.06,"high":213.2,"low":212.53,"close":212.53,"adjusted_close":212.53,"volume":726},{"date":"2018-11-16","open":213.59,"high":213.67,"low":213.24,"close":213.24,"adjusted_close":213.24,"volume":634},{"date":"2018-11-15","open":214,"high":214,"low":213.36,"close":213.43,"adjusted_close":213.43,"volume":772},{"date":"2018-11-14","open":212.25,"high":213.68,"low":212.25,"close":213.25,"adjusted_close":213.25,"volume":1284},{"date":"2018-11-13","open":214.01,"high":214.1,"low":213.7,"close":213.7,"adjusted_close":213.7,"volume":896},{"date":"2018-11-12","open":214.31,"high":214.55,"low":212.17,"close":214.23,"adjusted_close":214.23,"volume":884},{"date":"2018-11-09","open":214.27,"high":214.34,"low":213.91,"close":214.25,"adjusted_close":214.25,"volume":2559},{"date":"2018-11-08","open":214,"high":214.26,"low":214,"close":214.12,"adjusted_close":214.12,"volume":892},{"date":"2018-11-07","open":214.59,"high":214.85,"low":214.26,"close":214.41,"adjusted_close":214.41,"volume":1558},{"date":"2018-11-06","open":214.3,"high":214.51,"low":214.22,"close":214.22,"adjusted_close":214.22,"volume":714},{"date":"2018-11-05","open":215,"high":215,"low":213.87,"close":214.48,"adjusted_close":214.48,"volume":851},{"date":"2018-11-02","open":213.88,"high":214.25,"low":213.8,"close":214.24,"adjusted_close":214.24,"volume":277},{"date":"2018-11-01","open":214.06,"high":214.3,"low":214.04,"close":214.07,"adjusted_close":214.07,"volume":476},{"date":"2018-10-31","open":213.82,"high":214.23,"low":213.78,"close":214.04,"adjusted_close":214.04,"volume":3641},{"date":"2018-10-30","open":214.29,"high":214.29,"low":213.58,"close":213.72,"adjusted_close":213.72,"volume":1238},{"date":"2018-10-29","open":214.08,"high":214.45,"low":213.85,"close":214.2,"adjusted_close":214.2,"volume":2112},{"date":"2018-10-26","open":213.33,"high":213.78,"low":213.18,"close":213.76,"adjusted_close":213.76,"volume":1897},{"date":"2018-10-25","open":212.94,"high":213.2,"low":212.79,"close":213.2,"adjusted_close":213.2,"volume":337},{"date":"2018-10-24","open":213.51,"high":213.51,"low":212.73,"close":212.79,"adjusted_close":212.79,"volume":1216},{"date":"2018-10-23","open":213.56,"high":213.94,"low":213.29,"close":213.29,"adjusted_close":213.29,"volume":904},{"date":"2018-10-22","open":213.93,"high":214.04,"low":213.46,"close":213.52,"adjusted_close":213.52,"volume":816},{"date":"2018-10-19","open":212.87,"high":213.04,"low":212.2,"close":213.04,"adjusted_close":213.04,"volume":575},{"date":"2018-10-18","open":213.34,"high":213.46,"low":213.03,"close":213.07,"adjusted_close":213.07,"volume":1105},{"date":"2018-10-17","open":214.29,"high":214.31,"low":213.56,"close":213.56,"adjusted_close":213.56,"volume":1003},{"date":"2018-10-16","open":213.1,"high":213.78,"low":213.1,"close":213.74,"adjusted_close":213.74,"volume":589},{"date":"2018-10-15","open":213.07,"high":213.27,"low":212.89,"close":212.89,"adjusted_close":212.89,"volume":842},{"date":"2018-10-12","open":212.94,"high":213.19,"low":212.84,"close":212.84,"adjusted_close":212.84,"volume":456},{"date":"2018-10-11","open":213.5,"high":213.5,"low":212.95,"close":213.01,"adjusted_close":213.01,"volume":831},{"date":"2018-10-10","open":213.12,"high":213.67,"low":213.04,"close":213.32,"adjusted_close":213.32,"volume":1226},{"date":"2018-10-09","open":212.87,"high":213.39,"low":212.44,"close":213.37,"adjusted_close":213.37,"volume":958},{"date":"2018-10-08","open":214,"high":214,"low":212.84,"close":212.95,"adjusted_close":212.95,"volume":4554},{"date":"2018-10-05","open":214.12,"high":214.12,"low":213.61,"close":213.8,"adjusted_close":213.8,"volume":3630},{"date":"2018-10-04","open":214.36,"high":214.5,"low":214.1,"close":214.37,"adjusted_close":214.37,"volume":773},{"date":"2018-10-03","open":214.97,"high":214.99,"low":214.52,"close":214.74,"adjusted_close":214.74,"volume":956},{"date":"2018-10-02","open":214.5,"high":214.79,"low":214.3,"close":214.58,"adjusted_close":214.58,"volume":6536},{"date":"2018-10-01","open":215.36,"high":215.36,"low":214.76,"close":214.76,"adjusted_close":214.76,"volume":920},{"date":"2018-09-28","open":216.23,"high":216.34,"low":215.11,"close":215.62,"adjusted_close":215.62,"volume":867},{"date":"2018-09-27","open":216.68,"high":216.74,"low":216.33,"close":216.6,"adjusted_close":216.6,"volume":450},{"date":"2018-09-26","open":216.52,"high":216.88,"low":216.19,"close":216.67,"adjusted_close":216.67,"volume":1165},{"date":"2018-09-25","open":216.54,"high":216.54,"low":216.06,"close":216.23,"adjusted_close":216.23,"volume":607},{"date":"2018-09-24","open":216.99,"high":216.99,"low":216.05,"close":216.15,"adjusted_close":216.15,"volume":905},{"date":"2018-09-21","open":216.52,"high":216.93,"low":216.44,"close":216.84,"adjusted_close":216.84,"volume":682},{"date":"2018-09-20","open":216.62,"high":216.82,"low":216.34,"close":216.41,"adjusted_close":216.41,"volume":1815},{"date":"2018-09-19","open":216.91,"high":216.97,"low":216.4,"close":216.49,"adjusted_close":216.49,"volume":1980},{"date":"2018-09-18","open":216.95,"high":217.08,"low":216.66,"close":216.94,"adjusted_close":216.94,"volume":2510},{"date":"2018-09-17","open":216.63,"high":216.82,"low":216.43,"close":216.76,"adjusted_close":216.76,"volume":3188},{"date":"2018-09-14","open":220.33,"high":220.5,"low":216.28,"close":216.34,"adjusted_close":216.34,"volume":276},{"date":"2018-09-13","open":216.84,"high":217.54,"low":216.69,"close":216.85,"adjusted_close":216.85,"volume":610},{"date":"2018-09-12","open":216.79,"high":217.26,"low":216.76,"close":217.02,"adjusted_close":217.02,"volume":959},{"date":"2018-09-11","open":217.09,"high":217.1,"low":216.87,"close":216.87,"adjusted_close":216.87,"volume":583},{"date":"2018-09-10","open":216.9,"high":217.11,"low":216.84,"close":217.09,"adjusted_close":217.09,"volume":1817},{"date":"2018-09-07","open":216.96,"high":217.03,"low":216.39,"close":216.46,"adjusted_close":216.46,"volume":442},{"date":"2018-09-06","open":216.66,"high":216.97,"low":216.43,"close":216.8,"adjusted_close":216.8,"volume":1981},{"date":"2018-09-05","open":216.7,"high":216.99,"low":216.33,"close":216.49,"adjusted_close":216.49,"volume":775},{"date":"2018-09-04","open":216.17,"high":216.38,"low":216.15,"close":216.36,"adjusted_close":216.36,"volume":621},{"date":"2018-09-03","open":215.82,"high":215.97,"low":215.76,"close":215.87,"adjusted_close":215.87,"volume":753},{"date":"2018-08-31","open":214.78,"high":216.18,"low":214.78,"close":215.78,"adjusted_close":215.78,"volume":987},{"date":"2018-08-30","open":215.76,"high":216.1,"low":215.76,"close":216.09,"adjusted_close":216.09,"volume":1295},{"date":"2018-08-29","open":215.71,"high":215.93,"low":215.54,"close":215.75,"adjusted_close":215.75,"volume":478},{"date":"2018-08-28","open":215.86,"high":216.32,"low":215.63,"close":215.72,"adjusted_close":215.72,"volume":4310},{"date":"2018-08-27","open":216.51,"high":216.61,"low":215.85,"close":215.95,"adjusted_close":215.95,"volume":573},{"date":"2018-08-24","open":218,"high":218,"low":216.19,"close":216.33,"adjusted_close":216.33,"volume":529},{"date":"2018-08-23","open":216.86,"high":216.88,"low":216.35,"close":216.43,"adjusted_close":216.43,"volume":600},{"date":"2018-08-22","open":217.09,"high":217.32,"low":216.5,"close":216.5,"adjusted_close":216.5,"volume":660},{"date":"2018-08-21","open":220.2,"high":220.2,"low":216.2,"close":216.92,"adjusted_close":216.92,"volume":1046},{"date":"2018-08-20","open":214.75,"high":216.58,"low":214.75,"close":216.58,"adjusted_close":216.58,"volume":1974},{"date":"2018-08-17","open":216.13,"high":216.14,"low":215.9,"close":216.05,"adjusted_close":216.05,"volume":875},{"date":"2018-08-16","open":215.4,"high":216.14,"low":214.15,"close":216,"adjusted_close":216,"volume":1067},{"date":"2018-08-14","open":215.4,"high":216.69,"low":215.4,"close":216.33,"adjusted_close":216.33,"volume":561},{"date":"2018-08-13","open":216.64,"high":216.99,"low":216.06,"close":216.06,"adjusted_close":216.06,"volume":1037},{"date":"2018-08-10","open":217.13,"high":217.2,"low":216.75,"close":217.01,"adjusted_close":217.01,"volume":966},{"date":"2018-08-09","open":215,"high":217.34,"low":214.15,"close":217,"adjusted_close":217,"volume":885},{"date":"2018-08-08","open":217,"high":217.25,"low":216.85,"close":216.85,"adjusted_close":216.85,"volume":813},{"date":"2018-08-07","open":216.87,"high":217.16,"low":216.74,"close":216.86,"adjusted_close":216.86,"volume":1464},{"date":"2018-08-06","open":220,"high":220,"low":216.66,"close":216.91,"adjusted_close":216.91,"volume":1233},{"date":"2018-08-03","open":215.97,"high":216.58,"low":215.46,"close":216.58,"adjusted_close":216.58,"volume":1194},{"date":"2018-08-02","open":216.97,"high":217.07,"low":216.28,"close":216.39,"adjusted_close":216.39,"volume":966},{"date":"2018-08-01","open":217.16,"high":218.04,"low":216.45,"close":216.85,"adjusted_close":216.85,"volume":1372},{"date":"2018-07-31","open":217.71,"high":217.95,"low":217.55,"close":217.78,"adjusted_close":217.78,"volume":2092},{"date":"2018-07-30","open":221,"high":221,"low":217.22,"close":217.27,"adjusted_close":217.27,"volume":1607},{"date":"2018-07-27","open":218.05,"high":218.15,"low":217.72,"close":217.9,"adjusted_close":217.9,"volume":1021},{"date":"2018-07-26","open":217.93,"high":218.28,"low":217.84,"close":218.08,"adjusted_close":218.08,"volume":384},{"date":"2018-07-25","open":218.08,"high":218.51,"low":218.08,"close":218.26,"adjusted_close":218.26,"volume":858},{"date":"2018-07-24","open":217.49,"high":218.18,"low":217.49,"close":217.93,"adjusted_close":217.93,"volume":977},{"date":"2018-07-23","open":222,"high":222,"low":216.61,"close":217.72,"adjusted_close":217.72,"volume":2387},{"date":"2018-07-20","open":219,"high":219.03,"low":218.23,"close":218.31,"adjusted_close":218.31,"volume":953},{"date":"2018-07-19","open":222,"high":222,"low":218.66,"close":219.07,"adjusted_close":219.07,"volume":2048},{"date":"2018-07-18","open":218.8,"high":219.44,"low":218.78,"close":218.8,"adjusted_close":218.8,"volume":1342},{"date":"2018-07-17","open":218.69,"high":219.42,"low":218.61,"close":219.14,"adjusted_close":219.14,"volume":2335},{"date":"2018-07-16","open":219.49,"high":222,"low":218.57,"close":218.64,"adjusted_close":218.64,"volume":1553},{"date":"2018-07-13","open":218.8,"high":219.48,"low":218.8,"close":219.3,"adjusted_close":219.3,"volume":949},{"date":"2018-07-12","open":219.21,"high":219.24,"low":218.26,"close":219.05,"adjusted_close":219.05,"volume":1204},{"date":"2018-07-11","open":219.17,"high":219.59,"low":218.63,"close":218.99,"adjusted_close":218.99,"volume":1785},{"date":"2018-07-10","open":217.95,"high":219.4,"low":217.95,"close":219,"adjusted_close":219,"volume":4738},{"date":"2018-07-09","open":218.69,"high":219.39,"low":218.64,"close":219.11,"adjusted_close":219.11,"volume":3693},{"date":"2018-07-06","open":219.24,"high":219.47,"low":218.89,"close":218.98,"adjusted_close":218.98,"volume":3795},{"date":"2018-07-05","open":218.82,"high":219.28,"low":218.73,"close":219.04,"adjusted_close":219.04,"volume":790},{"date":"2018-07-04","open":219,"high":220,"low":218.88,"close":219.43,"adjusted_close":219.43,"volume":1169},{"date":"2018-07-03","open":220,"high":220,"low":218.9,"close":219.52,"adjusted_close":219.52,"volume":992},{"date":"2018-07-02","open":218.38,"high":219.74,"low":218.37,"close":219.09,"adjusted_close":219.09,"volume":775},{"date":"2018-06-29","open":216.65,"high":218.94,"low":216.65,"close":218.37,"adjusted_close":218.37,"volume":904},{"date":"2018-06-28","open":216.85,"high":218.44,"low":213.96,"close":217.49,"adjusted_close":217.49,"volume":860},{"date":"2018-06-27","open":216.86,"high":217.39,"low":216.25,"close":217.12,"adjusted_close":217.12,"volume":547},{"date":"2018-06-26","open":216.7,"high":217.1,"low":215.88,"close":216.28,"adjusted_close":216.28,"volume":623},{"date":"2018-06-25","open":218.14,"high":220,"low":216.66,"close":217.24,"adjusted_close":217.24,"volume":1796},{"date":"2018-06-22","open":218.46,"high":218.46,"low":217.32,"close":217.71,"adjusted_close":217.71,"volume":1456},{"date":"2018-06-21","open":217.17,"high":219.16,"low":216.96,"close":218.11,"adjusted_close":218.11,"volume":981},{"date":"2018-06-20","open":218.31,"high":219.3,"low":218.11,"close":218.94,"adjusted_close":218.94,"volume":1672},{"date":"2018-06-19","open":219.18,"high":219.18,"low":218.18,"close":218.58,"adjusted_close":218.58,"volume":652},{"date":"2018-06-18","open":221,"high":221,"low":217.49,"close":218.44,"adjusted_close":218.44,"volume":885},{"date":"2018-06-15","open":218.82,"high":218.82,"low":217.89,"close":218.66,"adjusted_close":218.66,"volume":1275},{"date":"2018-06-14","open":216.56,"high":217.5,"low":215.31,"close":217.18,"adjusted_close":217.18,"volume":1131},{"date":"2018-06-13","open":215.81,"high":216.75,"low":215.81,"close":216.36,"adjusted_close":216.36,"volume":1101},{"date":"2018-06-12","open":216.17,"high":216.43,"low":215.61,"close":215.66,"adjusted_close":215.66,"volume":394},{"date":"2018-06-11","open":214.69,"high":216.26,"low":214.57,"close":215.66,"adjusted_close":215.66,"volume":2778},{"date":"2018-06-08","open":214.59,"high":215.27,"low":213.96,"close":214,"adjusted_close":214,"volume":2171},{"date":"2018-06-07","open":215,"high":216.39,"low":214.55,"close":214.9,"adjusted_close":214.9,"volume":1093},{"date":"2018-06-06","open":215.38,"high":216.63,"low":214.62,"close":215.16,"adjusted_close":215.16,"volume":1443},{"date":"2018-06-05","open":220.6,"high":220.6,"low":216.66,"close":217.08,"adjusted_close":217.08,"volume":1892},{"date":"2018-06-04","open":216.68,"high":218.65,"low":216.68,"close":217.42,"adjusted_close":217.42,"volume":1897},{"date":"2018-06-01","open":217.79,"high":217.91,"low":216.15,"close":216.36,"adjusted_close":216.36,"volume":755},{"date":"2018-05-31","open":215.65,"high":217.59,"low":214.76,"close":216.03,"adjusted_close":216.03,"volume":636},{"date":"2018-05-30","open":214.57,"high":215.34,"low":213.57,"close":214.36,"adjusted_close":214.36,"volume":1034},{"date":"2018-05-29","open":216,"high":216.66,"low":213.25,"close":213.65,"adjusted_close":213.65,"volume":3995},{"date":"2018-05-28","open":220.5,"high":220.5,"low":216.2,"close":216.49,"adjusted_close":216.49,"volume":5490},{"date":"2018-05-25","open":217.1,"high":218.44,"low":216.09,"close":218.1,"adjusted_close":218.1,"volume":1071},{"date":"2018-05-24","open":220.6,"high":220.6,"low":217.39,"close":218.25,"adjusted_close":218.25,"volume":1833},{"date":"2018-05-23","open":217.76,"high":220.59,"low":217.25,"close":217.25,"adjusted_close":217.25,"volume":1379},{"date":"2018-05-22","open":217.93,"high":219,"low":217.59,"close":217.83,"adjusted_close":217.83,"volume":911},{"date":"2018-05-21","open":218.15,"high":218.23,"low":217.35,"close":217.35,"adjusted_close":217.35,"volume":692},{"date":"2018-05-18","open":219.19,"high":219.19,"low":218.01,"close":218.16,"adjusted_close":218.16,"volume":675},{"date":"2018-05-17","open":219.3,"high":219.3,"low":218,"close":218.74,"adjusted_close":218.74,"volume":871},{"date":"2018-05-16","open":219.61,"high":220.15,"low":218.78,"close":219.42,"adjusted_close":219.42,"volume":2511},{"date":"2018-05-15","open":220.13,"high":220.49,"low":219.61,"close":219.81,"adjusted_close":219.81,"volume":728},{"date":"2018-05-14","open":220.6,"high":220.6,"low":218.7,"close":219.85,"adjusted_close":219.85,"volume":1089},{"date":"2018-05-11","open":220.04,"high":220.55,"low":220.04,"close":220.55,"adjusted_close":220.55,"volume":725},{"date":"2018-05-10","open":220.03,"high":220.43,"low":219.87,"close":220.25,"adjusted_close":220.25,"volume":3750},{"date":"2018-05-09","open":219.67,"high":220.25,"low":219.26,"close":220,"adjusted_close":220,"volume":3130},{"date":"2018-05-08","open":220.5,"high":220.55,"low":219.67,"close":219.83,"adjusted_close":219.83,"volume":1795},{"date":"2018-05-07","open":220.76,"high":220.84,"low":220,"close":220.63,"adjusted_close":220.63,"volume":921},{"date":"2018-05-04","open":220.8,"high":220.8,"low":220.1,"close":220.61,"adjusted_close":220.61,"volume":1237},{"date":"2018-05-03","open":219.76,"high":221.49,"low":219.75,"close":220.5,"adjusted_close":220.5,"volume":563},{"date":"2018-05-02","open":220.2,"high":220.23,"low":219.79,"close":219.98,"adjusted_close":219.98,"volume":925},{"date":"2018-04-30","open":220.19,"high":220.57,"low":219.75,"close":220,"adjusted_close":220,"volume":823},{"date":"2018-04-27","open":219.79,"high":220.68,"low":219.65,"close":219.8,"adjusted_close":219.8,"volume":1451},{"date":"2018-04-26","open":219.81,"high":220.26,"low":219.52,"close":219.66,"adjusted_close":219.66,"volume":1095},{"date":"2018-04-25","open":219.11,"high":219.61,"low":219.11,"close":219.43,"adjusted_close":219.43,"volume":165},{"date":"2018-04-24","open":219.29,"high":219.78,"low":219.11,"close":219.47,"adjusted_close":219.47,"volume":660},{"date":"2018-04-23","open":218.85,"high":219.69,"low":218.85,"close":219.3,"adjusted_close":219.3,"volume":644},{"date":"2018-04-20","open":219.75,"high":219.79,"low":219.3,"close":219.66,"adjusted_close":219.66,"volume":793},{"date":"2018-04-19","open":220.33,"high":220.34,"low":218.56,"close":219.75,"adjusted_close":219.75,"volume":966},{"date":"2018-04-18","open":220.72,"high":220.77,"low":220.3,"close":220.52,"adjusted_close":220.52,"volume":526},{"date":"2018-04-17","open":219.36,"high":220.44,"low":219.36,"close":220.2,"adjusted_close":220.2,"volume":327},{"date":"2018-04-16","open":222,"high":222,"low":219.25,"close":219.71,"adjusted_close":219.71,"volume":696},{"date":"2018-04-13","open":218.76,"high":220.45,"low":218.76,"close":219.85,"adjusted_close":219.85,"volume":494},{"date":"2018-04-12","open":220,"high":220.06,"low":219.63,"close":219.64,"adjusted_close":219.64,"volume":575},{"date":"2018-04-11","open":219.87,"high":220.16,"low":219.69,"close":220,"adjusted_close":220,"volume":1533},{"date":"2018-04-10","open":219.65,"high":220.05,"low":219.55,"close":219.55,"adjusted_close":219.55,"volume":748},{"date":"2018-04-09","open":220.33,"high":220.33,"low":219.55,"close":219.75,"adjusted_close":219.75,"volume":1607},{"date":"2018-04-06","open":220.15,"high":220.15,"low":219.14,"close":219.83,"adjusted_close":219.83,"volume":794},{"date":"2018-04-05","open":220.16,"high":220.18,"low":219.46,"close":219.65,"adjusted_close":219.65,"volume":935},{"date":"2018-04-04","open":220.04,"high":220.56,"low":220.02,"close":220.28,"adjusted_close":220.28,"volume":909},{"date":"2018-04-03","open":219.99,"high":220.61,"low":219.36,"close":220.61,"adjusted_close":220.61,"volume":2368},{"date":"2018-03-29","open":219.86,"high":220.06,"low":219.49,"close":219.99,"adjusted_close":219.99,"volume":1416},{"date":"2018-03-28","open":219.57,"high":220.04,"low":219.42,"close":219.78,"adjusted_close":219.78,"volume":839},{"date":"2018-03-27","open":219.7,"high":219.7,"low":218.56,"close":219.67,"adjusted_close":219.67,"volume":9899},{"date":"2018-03-26","open":218.9,"high":219.7,"low":218.58,"close":219.19,"adjusted_close":219.19,"volume":925},{"date":"2018-03-23","open":219.1,"high":219.37,"low":218.56,"close":218.9,"adjusted_close":218.9,"volume":612},{"date":"2018-03-22","open":218.56,"high":222.5,"low":218.44,"close":218.94,"adjusted_close":218.94,"volume":762},{"date":"2018-03-21","open":217.93,"high":218.34,"low":217.93,"close":218.14,"adjusted_close":218.14,"volume":826},{"date":"2018-03-20","open":217.24,"high":218.43,"low":217.24,"close":218.38,"adjusted_close":218.38,"volume":823},{"date":"2018-03-19","open":219.97,"high":219.97,"low":217.25,"close":217.9,"adjusted_close":217.9,"volume":1426},{"date":"2018-03-16","open":217.99,"high":218.04,"low":217.25,"close":217.8,"adjusted_close":217.8,"volume":1386},{"date":"2018-03-15","open":217.61,"high":217.89,"low":217.2,"close":217.62,"adjusted_close":217.62,"volume":1217},{"date":"2018-03-14","open":217.4,"high":217.99,"low":217.07,"close":217.55,"adjusted_close":217.55,"volume":5624},{"date":"2018-03-13","open":217.37,"high":217.94,"low":217.26,"close":217.6,"adjusted_close":217.6,"volume":990},{"date":"2018-03-12","open":220,"high":220,"low":217.21,"close":217.81,"adjusted_close":217.81,"volume":1555},{"date":"2018-03-09","open":218.86,"high":218.86,"low":217.33,"close":217.46,"adjusted_close":217.46,"volume":943},{"date":"2018-03-08","open":217.52,"high":218.08,"low":216.71,"close":217.89,"adjusted_close":217.89,"volume":4614},{"date":"2018-03-07","open":217.1,"high":217.71,"low":216.15,"close":217.31,"adjusted_close":217.31,"volume":3776},{"date":"2018-03-06","open":217.34,"high":217.6,"low":216.19,"close":217.2,"adjusted_close":217.2,"volume":4839},{"date":"2018-03-05","open":216.92,"high":217.94,"low":216.86,"close":217.21,"adjusted_close":217.21,"volume":463},{"date":"2018-03-02","open":217.17,"high":220.76,"low":217.01,"close":217.55,"adjusted_close":217.55,"volume":3335},{"date":"2018-03-01","open":217.7,"high":217.79,"low":216.95,"close":217.53,"adjusted_close":217.53,"volume":1050},{"date":"2018-02-28","open":217.12,"high":217.55,"low":216.8,"close":217.32,"adjusted_close":217.32,"volume":445},{"date":"2018-02-27","open":216.94,"high":217.25,"low":216.8,"close":217.05,"adjusted_close":217.05,"volume":583},{"date":"2018-02-26","open":216.5,"high":217.2,"low":216.5,"close":217.03,"adjusted_close":217.03,"volume":2423},{"date":"2018-02-23","open":216.47,"high":216.85,"low":216.29,"close":216.77,"adjusted_close":216.77,"volume":1522},{"date":"2018-02-22","open":215.99,"high":216.44,"low":215.56,"close":216.07,"adjusted_close":216.07,"volume":2062},{"date":"2018-02-21","open":216,"high":216.32,"low":215.95,"close":216,"adjusted_close":216,"volume":3186},{"date":"2018-02-20","open":216.13,"high":216.56,"low":215.76,"close":216.1,"adjusted_close":216.1,"volume":1651},{"date":"2018-02-19","open":216.92,"high":216.92,"low":216.07,"close":216.21,"adjusted_close":216.21,"volume":824},{"date":"2018-02-16","open":216.75,"high":217.03,"low":216.41,"close":217.03,"adjusted_close":217.03,"volume":1217},{"date":"2018-02-15","open":216.3,"high":216.49,"low":215.86,"close":216.34,"adjusted_close":216.34,"volume":546},{"date":"2018-02-14","open":216.26,"high":217.21,"low":216.2,"close":216.35,"adjusted_close":216.35,"volume":691},{"date":"2018-02-13","open":216.87,"high":216.87,"low":215.81,"close":215.99,"adjusted_close":215.99,"volume":603},{"date":"2018-02-12","open":215.91,"high":217.19,"low":215.91,"close":216.26,"adjusted_close":216.26,"volume":1556},{"date":"2018-02-09","open":216.66,"high":217.59,"low":216.66,"close":216.73,"adjusted_close":216.73,"volume":1131},{"date":"2018-02-08","open":217.51,"high":217.64,"low":216.46,"close":217.06,"adjusted_close":217.06,"volume":1169},{"date":"2018-02-07","open":215.7,"high":218.2,"low":215.7,"close":217.44,"adjusted_close":217.44,"volume":1241},{"date":"2018-02-06","open":217,"high":217.69,"low":215.76,"close":217.11,"adjusted_close":217.11,"volume":1294},{"date":"2018-02-05","open":216.99,"high":216.99,"low":215.31,"close":216.58,"adjusted_close":216.58,"volume":682},{"date":"2018-02-02","open":216.26,"high":216.99,"low":214.4,"close":216.54,"adjusted_close":216.54,"volume":1153},{"date":"2018-02-01","open":216.49,"high":217.54,"low":216.11,"close":217.22,"adjusted_close":217.22,"volume":1440},{"date":"2018-01-31","open":217.45,"high":217.45,"low":216.06,"close":216.52,"adjusted_close":216.52,"volume":762},{"date":"2018-01-30","open":214.1,"high":217.44,"low":214.1,"close":216.22,"adjusted_close":216.22,"volume":1561},{"date":"2018-01-29","open":217,"high":218,"low":215.65,"close":216.23,"adjusted_close":216.23,"volume":1405},{"date":"2018-01-26","open":217.5,"high":217.79,"low":216.12,"close":216.73,"adjusted_close":216.73,"volume":588},{"date":"2018-01-25","open":217.7,"high":218.69,"low":216.61,"close":217.23,"adjusted_close":217.23,"volume":1302},{"date":"2018-01-24","open":217.22,"high":218.39,"low":217.22,"close":217.81,"adjusted_close":217.81,"volume":502},{"date":"2018-01-23","open":218.9,"high":219.16,"low":217.66,"close":217.98,"adjusted_close":217.98,"volume":2342},{"date":"2018-01-22","open":218.91,"high":218.91,"low":217.11,"close":217.91,"adjusted_close":217.91,"volume":1329},{"date":"2018-01-19","open":217.19,"high":218.04,"low":217.19,"close":217.64,"adjusted_close":217.64,"volume":943},{"date":"2018-01-18","open":220,"high":220,"low":216.35,"close":217.67,"adjusted_close":217.67,"volume":944},{"date":"2018-01-17","open":217.95,"high":218,"low":217.55,"close":217.79,"adjusted_close":217.79,"volume":1540},{"date":"2018-01-16","open":217.43,"high":218.33,"low":217.43,"close":217.94,"adjusted_close":217.94,"volume":815},{"date":"2018-01-15","open":217.45,"high":217.71,"low":217.25,"close":217.45,"adjusted_close":217.45,"volume":1535},{"date":"2018-01-12","open":216.82,"high":217.5,"low":216.82,"close":217.3,"adjusted_close":217.3,"volume":859},{"date":"2018-01-11","open":217.69,"high":218.07,"low":216.68,"close":216.68,"adjusted_close":216.68,"volume":1201},{"date":"2018-01-10","open":217.27,"high":217.64,"low":216.9,"close":217.17,"adjusted_close":217.17,"volume":1188},{"date":"2018-01-09","open":217.53,"high":217.98,"low":217.01,"close":217.13,"adjusted_close":217.13,"volume":605},{"date":"2018-01-08","open":217.69,"high":217.84,"low":217.03,"close":217.63,"adjusted_close":217.63,"volume":1179},{"date":"2018-01-05","open":217.65,"high":217.99,"low":217.05,"close":217.05,"adjusted_close":217.05,"volume":1073},{"date":"2018-01-04","open":217.41,"high":218.3,"low":217.27,"close":217.57,"adjusted_close":217.57,"volume":2259},{"date":"2018-01-03","open":217.4,"high":217.84,"low":217.25,"close":217.44,"adjusted_close":217.44,"volume":2947},{"date":"2018-01-02","open":217.45,"high":217.45,"low":216.82,"close":216.86,"adjusted_close":216.86,"volume":414},{"date":"2017-12-29","open":217.97,"high":218.06,"low":217.45,"close":217.7,"adjusted_close":217.7,"volume":785},{"date":"2017-12-28","open":219.87,"high":219.87,"low":217.92,"close":217.96,"adjusted_close":217.96,"volume":1813},{"date":"2017-12-27","open":218.09,"high":219.87,"low":218.09,"close":219.87,"adjusted_close":219.87,"volume":1502},{"date":"2017-12-22","open":218.09,"high":219.01,"low":218.09,"close":218.36,"adjusted_close":218.36,"volume":10260},{"date":"2017-12-21","open":219.24,"high":219.24,"low":218.09,"close":218.34,"adjusted_close":218.34,"volume":1154},{"date":"2017-12-20","open":219.08,"high":219.27,"low":218.09,"close":218.28,"adjusted_close":218.28,"volume":1528},{"date":"2017-12-19","open":220.39,"high":222.67,"low":219,"close":219,"adjusted_close":219,"volume":2053},{"date":"2017-12-18","open":222.58,"high":222.58,"low":219.02,"close":220.63,"adjusted_close":220.63,"volume":743},{"date":"2017-12-15","open":220.15,"high":220.5,"low":220.04,"close":220.17,"adjusted_close":220.17,"volume":1316},{"date":"2017-12-14","open":219.9,"high":220.15,"low":219.16,"close":219.92,"adjusted_close":219.92,"volume":3137},{"date":"2017-12-13","open":220.43,"high":220.43,"low":219.55,"close":219.86,"adjusted_close":219.86,"volume":964},{"date":"2017-12-12","open":220.78,"high":220.78,"low":219.93,"close":220.11,"adjusted_close":220.11,"volume":1141},{"date":"2017-12-11","open":220.48,"high":220.74,"low":220.36,"close":220.48,"adjusted_close":220.48,"volume":635},{"date":"2017-12-08","open":219.99,"high":220.66,"low":219.99,"close":220.48,"adjusted_close":220.48,"volume":471},{"date":"2017-12-07","open":220.38,"high":221.05,"low":219.98,"close":220.36,"adjusted_close":220.36,"volume":1114},{"date":"2017-12-06","open":220.09,"high":220.55,"low":219.95,"close":220.38,"adjusted_close":220.38,"volume":966},{"date":"2017-12-05","open":219.9,"high":220.03,"low":219.67,"close":219.92,"adjusted_close":219.92,"volume":1355},{"date":"2017-12-04","open":219,"high":219.99,"low":219,"close":219.79,"adjusted_close":219.79,"volume":1334},{"date":"2017-12-01","open":218.98,"high":220.24,"low":218.98,"close":219.01,"adjusted_close":219.01,"volume":656},{"date":"2017-11-30","open":218.48,"high":219.18,"low":217.96,"close":219.09,"adjusted_close":219.09,"volume":1047},{"date":"2017-11-29","open":218.3,"high":219.11,"low":218.06,"close":218.41,"adjusted_close":218.41,"volume":18493},{"date":"2017-11-28","open":218.53,"high":220.59,"low":218.5,"close":218.72,"adjusted_close":218.72,"volume":436},{"date":"2017-11-27","open":217.61,"high":218.82,"low":217.61,"close":218.5,"adjusted_close":218.5,"volume":321},{"date":"2017-11-24","open":219.5,"high":219.5,"low":217.97,"close":218.05,"adjusted_close":218.05,"volume":2594},{"date":"2017-11-23","open":218.3,"high":218.79,"low":218.22,"close":218.45,"adjusted_close":218.45,"volume":284},{"date":"2017-11-22","open":219.74,"high":219.74,"low":217.92,"close":218.48,"adjusted_close":218.48,"volume":874},{"date":"2017-11-21","open":218,"high":218.75,"low":218,"close":218.47,"adjusted_close":218.47,"volume":1058},{"date":"2017-11-20","open":217.93,"high":217.99,"low":217.69,"close":217.69,"adjusted_close":217.69,"volume":863},{"date":"2017-11-17","open":217.72,"high":217.99,"low":217.36,"close":217.73,"adjusted_close":217.73,"volume":255},{"date":"2017-11-16","open":217.77,"high":217.88,"low":217.13,"close":217.49,"adjusted_close":217.49,"volume":2255},{"date":"2017-11-15","open":217.8,"high":219.88,"low":216.14,"close":217.62,"adjusted_close":217.62,"volume":1106},{"date":"2017-11-14","open":217.92,"high":217.96,"low":217.17,"close":217.62,"adjusted_close":217.62,"volume":538},{"date":"2017-11-13","open":217.72,"high":218.05,"low":217.2,"close":217.45,"adjusted_close":217.45,"volume":1522},{"date":"2017-11-10","open":219,"high":219,"low":217.17,"close":217.29,"adjusted_close":217.29,"volume":1055},{"date":"2017-11-09","open":218.41,"high":218.7,"low":217.53,"close":217.8,"adjusted_close":217.8,"volume":1640},{"date":"2017-11-08","open":218.77,"high":219.05,"low":218.24,"close":218.59,"adjusted_close":218.59,"volume":1055},{"date":"2017-11-07","open":217.45,"high":218.7,"low":217.42,"close":218.64,"adjusted_close":218.64,"volume":2263},{"date":"2017-11-06","open":217.63,"high":217.83,"low":217.2,"close":217.48,"adjusted_close":217.48,"volume":1829},{"date":"2017-11-03","open":217.09,"high":217.6,"low":217.07,"close":217.18,"adjusted_close":217.18,"volume":1407},{"date":"2017-11-02","open":216.77,"high":217.24,"low":216.58,"close":217.1,"adjusted_close":217.1,"volume":418},{"date":"2017-11-01","open":216.73,"high":217.35,"low":216.73,"close":217.06,"adjusted_close":217.06,"volume":299},{"date":"2017-10-31","open":217.05,"high":217.05,"low":216.41,"close":216.85,"adjusted_close":216.85,"volume":3083},{"date":"2017-10-30","open":217.45,"high":217.45,"low":216.05,"close":216.68,"adjusted_close":216.68,"volume":820},{"date":"2017-10-27","open":215.73,"high":216.21,"low":215.31,"close":216.06,"adjusted_close":216.06,"volume":1728},{"date":"2017-10-26","open":215.05,"high":215.83,"low":214.66,"close":215.44,"adjusted_close":215.44,"volume":1208},{"date":"2017-10-25","open":214.62,"high":214.96,"low":214.51,"close":214.78,"adjusted_close":214.78,"volume":6736},{"date":"2017-10-24","open":214.84,"high":215.75,"low":214.46,"close":214.67,"adjusted_close":214.67,"volume":599},{"date":"2017-10-23","open":215.49,"high":215.49,"low":214.43,"close":215.15,"adjusted_close":215.15,"volume":524},{"date":"2017-10-20","open":214.53,"high":214.8,"low":214.35,"close":214.46,"adjusted_close":214.46,"volume":3632},{"date":"2017-10-19","open":215.42,"high":215.42,"low":214.78,"close":215.08,"adjusted_close":215.08,"volume":724},{"date":"2017-10-18","open":216,"high":216.21,"low":215.09,"close":215.2,"adjusted_close":215.2,"volume":497},{"date":"2017-10-17","open":215.84,"high":216.1,"low":215.55,"close":215.76,"adjusted_close":215.76,"volume":756},{"date":"2017-10-16","open":215.42,"high":215.69,"low":214.74,"close":215.56,"adjusted_close":215.56,"volume":773},{"date":"2017-10-13","open":214.5,"high":215.72,"low":213.63,"close":215.05,"adjusted_close":215.05,"volume":617},{"date":"2017-10-12","open":213.28,"high":214.4,"low":213.28,"close":214.21,"adjusted_close":214.21,"volume":718},{"date":"2017-10-11","open":214.05,"high":214.19,"low":213.8,"close":214.04,"adjusted_close":214.04,"volume":489},{"date":"2017-10-10","open":213.84,"high":214.3,"low":213.68,"close":213.85,"adjusted_close":213.85,"volume":445},{"date":"2017-10-09","open":213.8,"high":214.43,"low":213.8,"close":214.03,"adjusted_close":214.03,"volume":1138},{"date":"2017-10-06","open":213.92,"high":214.05,"low":212.87,"close":213.8,"adjusted_close":213.8,"volume":891},{"date":"2017-10-05","open":214.05,"high":214.06,"low":212.96,"close":213.9,"adjusted_close":213.9,"volume":494},{"date":"2017-10-04","open":213.7,"high":214,"low":213.28,"close":213.28,"adjusted_close":213.28,"volume":678},{"date":"2017-10-03","open":214.06,"high":214.06,"low":212.95,"close":213.06,"adjusted_close":213.06,"volume":1637},{"date":"2017-10-02","open":211.95,"high":215.5,"low":211.95,"close":213.82,"adjusted_close":213.82,"volume":1026},{"date":"2017-09-29","open":213.02,"high":214.49,"low":213.02,"close":214.07,"adjusted_close":214.07,"volume":1680},{"date":"2017-09-28","open":213.12,"high":214.5,"low":213.12,"close":214.01,"adjusted_close":214.01,"volume":1415},{"date":"2017-09-27","open":214.12,"high":214.14,"low":213.26,"close":213.66,"adjusted_close":213.66,"volume":695},{"date":"2017-09-26","open":213.86,"high":214.4,"low":213.59,"close":214.13,"adjusted_close":214.13,"volume":1774},{"date":"2017-09-25","open":213.36,"high":214.26,"low":213.27,"close":213.55,"adjusted_close":213.55,"volume":965},{"date":"2017-09-22","open":213.88,"high":213.88,"low":213.38,"close":213.7,"adjusted_close":213.7,"volume":179},{"date":"2017-09-21","open":213.53,"high":213.72,"low":213.07,"close":213.66,"adjusted_close":213.66,"volume":426},{"date":"2017-09-20","open":213.97,"high":214.15,"low":213.69,"close":213.96,"adjusted_close":213.96,"volume":572},{"date":"2017-09-19","open":213.88,"high":214.26,"low":213.52,"close":213.75,"adjusted_close":213.75,"volume":1014},{"date":"2017-09-18","open":214.5,"high":214.5,"low":213.36,"close":213.6,"adjusted_close":213.6,"volume":1299},{"date":"2017-09-15","open":213.44,"high":214.16,"low":213.44,"close":213.73,"adjusted_close":213.73,"volume":1487},{"date":"2017-09-14","open":214.27,"high":214.44,"low":213.39,"close":213.39,"adjusted_close":213.39,"volume":457},{"date":"2017-09-13","open":214.35,"high":214.75,"low":213.86,"close":214.2,"adjusted_close":214.2,"volume":1189},{"date":"2017-09-12","open":214.57,"high":215,"low":214.3,"close":214.43,"adjusted_close":214.43,"volume":369},{"date":"2017-09-11","open":214.78,"high":215.18,"low":214.7,"close":214.86,"adjusted_close":214.86,"volume":702},{"date":"2017-09-08","open":215.55,"high":215.55,"low":214.7,"close":215.07,"adjusted_close":215.07,"volume":870},{"date":"2017-09-07","open":214.42,"high":215.5,"low":214.42,"close":215.37,"adjusted_close":215.37,"volume":579},{"date":"2017-09-06","open":215,"high":215.24,"low":214.62,"close":214.97,"adjusted_close":214.97,"volume":516},{"date":"2017-09-05","open":214.37,"high":215.1,"low":213.78,"close":215.1,"adjusted_close":215.1,"volume":170},{"date":"2017-09-04","open":214.29,"high":214.69,"low":214.21,"close":214.65,"adjusted_close":214.65,"volume":504},{"date":"2017-09-01","open":215.21,"high":215.25,"low":214,"close":214.07,"adjusted_close":214.07,"volume":677},{"date":"2017-08-31","open":214.33,"high":215.08,"low":214.1,"close":214.87,"adjusted_close":214.87,"volume":560},{"date":"2017-08-30","open":214.27,"high":214.68,"low":213.3,"close":214.48,"adjusted_close":214.48,"volume":679},{"date":"2017-08-29","open":214.76,"high":215.18,"low":213.6,"close":214.61,"adjusted_close":214.61,"volume":6168},{"date":"2017-08-28","open":214.13,"high":214.34,"low":213.65,"close":214.14,"adjusted_close":214.14,"volume":846},{"date":"2017-08-25","open":215.02,"high":217.31,"low":213.56,"close":214.04,"adjusted_close":214.04,"volume":596},{"date":"2017-08-24","open":213.87,"high":214.17,"low":213.82,"close":214,"adjusted_close":214,"volume":444},{"date":"2017-08-23","open":213.77,"high":214.09,"low":213.19,"close":214.06,"adjusted_close":214.06,"volume":666},{"date":"2017-08-22","open":214.41,"high":214.41,"low":213.81,"close":213.94,"adjusted_close":213.94,"volume":250},{"date":"2017-08-21","open":213.15,"high":214.69,"low":213.15,"close":214.35,"adjusted_close":214.35,"volume":505},{"date":"2017-08-18","open":213.15,"high":214.61,"low":213.15,"close":214.46,"adjusted_close":214.46,"volume":680},{"date":"2017-08-17","open":213.66,"high":214.17,"low":213.54,"close":214.05,"adjusted_close":214.05,"volume":328},{"date":"2017-08-16","open":214.66,"high":214.66,"low":213.33,"close":213.73,"adjusted_close":213.73,"volume":145},{"date":"2017-08-14","open":214.02,"high":214.49,"low":213.74,"close":214.23,"adjusted_close":214.23,"volume":259},{"date":"2017-08-11","open":213.48,"high":214.95,"low":213.48,"close":214.41,"adjusted_close":214.41,"volume":530},{"date":"2017-08-10","open":214.44,"high":214.65,"low":214.21,"close":214.49,"adjusted_close":214.49,"volume":597},{"date":"2017-08-09","open":214.36,"high":214.65,"low":214.18,"close":214.43,"adjusted_close":214.43,"volume":420},{"date":"2017-08-08","open":214.56,"high":214.73,"low":214.03,"close":214.13,"adjusted_close":214.13,"volume":613},{"date":"2017-08-07","open":214.2,"high":214.52,"low":213.75,"close":214.43,"adjusted_close":214.43,"volume":403},{"date":"2017-08-04","open":214.49,"high":214.49,"low":214.03,"close":214.03,"adjusted_close":214.03,"volume":3706},{"date":"2017-08-03","open":214.07,"high":214.68,"low":213.78,"close":214.49,"adjusted_close":214.49,"volume":891},{"date":"2017-08-02","open":214.21,"high":214.35,"low":213.74,"close":214.21,"adjusted_close":214.21,"volume":688},{"date":"2017-08-01","open":212.93,"high":214.36,"low":212.93,"close":214.36,"adjusted_close":214.36,"volume":1852},{"date":"2017-07-31","open":212.56,"high":213.43,"low":212.56,"close":213.11,"adjusted_close":213.11,"volume":1969},{"date":"2017-07-28","open":212.66,"high":212.85,"low":211.93,"close":212.74,"adjusted_close":212.74,"volume":1446},{"date":"2017-07-27","open":212.7,"high":212.8,"low":212.21,"close":212.63,"adjusted_close":212.63,"volume":1594},{"date":"2017-07-26","open":212.29,"high":212.6,"low":211.92,"close":212.06,"adjusted_close":212.06,"volume":1603},{"date":"2017-07-25","open":212.47,"high":212.81,"low":211.64,"close":211.85,"adjusted_close":211.85,"volume":1536},{"date":"2017-07-24","open":210.34,"high":212.98,"low":210.34,"close":212.4,"adjusted_close":212.4,"volume":1204},{"date":"2017-07-21","open":212.82,"high":213.01,"low":212.31,"close":212.44,"adjusted_close":212.44,"volume":2759},{"date":"2017-07-20","open":211.97,"high":212.53,"low":211.51,"close":212.27,"adjusted_close":212.27,"volume":1651},{"date":"2017-07-19","open":211.27,"high":212.37,"low":211.27,"close":211.97,"adjusted_close":211.97,"volume":727},{"date":"2017-07-18","open":211.34,"high":211.66,"low":210.93,"close":211.38,"adjusted_close":211.38,"volume":584},{"date":"2017-07-17","open":212.02,"high":212.02,"low":210.9,"close":211.01,"adjusted_close":211.01,"volume":363},{"date":"2017-07-14","open":211.47,"high":211.71,"low":210.64,"close":210.96,"adjusted_close":210.96,"volume":2185},{"date":"2017-07-13","open":213.28,"high":214.5,"low":210.81,"close":210.81,"adjusted_close":210.81,"volume":990},{"date":"2017-07-12","open":210.72,"high":212.57,"low":210.72,"close":211.45,"adjusted_close":211.45,"volume":526},{"date":"2017-07-11","open":210.36,"high":211.08,"low":210.36,"close":210.48,"adjusted_close":210.48,"volume":829},{"date":"2017-07-10","open":209.12,"high":210.92,"low":209,"close":210.81,"adjusted_close":210.81,"volume":1168},{"date":"2017-07-07","open":213.28,"high":213.28,"low":208.98,"close":210,"adjusted_close":210,"volume":3182},{"date":"2017-07-06","open":211.08,"high":211.57,"low":210,"close":210.08,"adjusted_close":210.08,"volume":1063},{"date":"2017-07-05","open":212.06,"high":212.35,"low":211.47,"close":211.61,"adjusted_close":211.61,"volume":1295},{"date":"2017-07-04","open":211.4,"high":212.24,"low":211.4,"close":211.65,"adjusted_close":211.65,"volume":500},{"date":"2017-07-03","open":211.49,"high":212.04,"low":211.31,"close":211.33,"adjusted_close":211.33,"volume":549},{"date":"2017-06-30","open":211.15,"high":212.79,"low":211.04,"close":211.52,"adjusted_close":211.52,"volume":2541},{"date":"2017-06-29","open":211.15,"high":212.12,"low":211.15,"close":211.42,"adjusted_close":211.42,"volume":595},{"date":"2017-06-28","open":212.21,"high":213.39,"low":211.19,"close":212.4,"adjusted_close":212.4,"volume":1427},{"date":"2017-06-27","open":214.76,"high":214.76,"low":212.37,"close":212.37,"adjusted_close":212.37,"volume":791},{"date":"2017-06-26","open":213.1,"high":214.1,"low":213.1,"close":213.86,"adjusted_close":213.86,"volume":336},{"date":"2017-06-23","open":213.2,"high":213.99,"low":212.87,"close":213.5,"adjusted_close":213.5,"volume":436},{"date":"2017-06-22","open":213.27,"high":213.38,"low":212.77,"close":212.99,"adjusted_close":212.99,"volume":381},{"date":"2017-06-21","open":213.2,"high":213.37,"low":212.73,"close":212.99,"adjusted_close":212.99,"volume":371},{"date":"2017-06-20","open":212.92,"high":213.43,"low":212.78,"close":213.07,"adjusted_close":213.07,"volume":353},{"date":"2017-06-19","open":213.55,"high":213.89,"low":212.25,"close":212.85,"adjusted_close":212.85,"volume":1220},{"date":"2017-06-16","open":213.09,"high":213.15,"low":212.22,"close":212.97,"adjusted_close":212.97,"volume":2111},{"date":"2017-06-15","open":213.64,"high":213.64,"low":212.25,"close":212.89,"adjusted_close":212.89,"volume":1462},{"date":"2017-06-14","open":213.58,"high":213.93,"low":213.45,"close":213.83,"adjusted_close":213.83,"volume":480},{"date":"2017-06-13","open":212.5,"high":213.39,"low":212.5,"close":213.38,"adjusted_close":213.38,"volume":277},{"date":"2017-06-12","open":213.65,"high":213.65,"low":212.78,"close":212.97,"adjusted_close":212.97,"volume":418},{"date":"2017-06-09","open":213.65,"high":213.65,"low":212.36,"close":212.65,"adjusted_close":212.65,"volume":17632},{"date":"2017-06-08","open":211.96,"high":212.6,"low":211.59,"close":212.39,"adjusted_close":212.39,"volume":630},{"date":"2017-06-07","open":212.4,"high":212.42,"low":211.65,"close":211.75,"adjusted_close":211.75,"volume":670},{"date":"2017-06-06","open":212,"high":212.65,"low":212,"close":212.37,"adjusted_close":212.37,"volume":586},{"date":"2017-06-05","open":211.99,"high":212.36,"low":211.5,"close":211.75,"adjusted_close":211.75,"volume":464},{"date":"2017-06-02","open":211.33,"high":212.09,"low":211.33,"close":212,"adjusted_close":212,"volume":322},{"date":"2017-06-01","open":211.96,"high":211.97,"low":210.9,"close":211.52,"adjusted_close":211.52,"volume":597},{"date":"2017-05-31","open":212.28,"high":212.56,"low":211.84,"close":211.84,"adjusted_close":211.84,"volume":889},{"date":"2017-05-30","open":213.67,"high":213.67,"low":211.62,"close":212.15,"adjusted_close":212.15,"volume":261},{"date":"2017-05-29","open":211.61,"high":212.8,"low":211.61,"close":212.1,"adjusted_close":212.1,"volume":769},{"date":"2017-05-26","open":212.06,"high":212.61,"low":211.77,"close":212.29,"adjusted_close":212.29,"volume":1050},{"date":"2017-05-25","open":212.29,"high":212.29,"low":211.62,"close":211.96,"adjusted_close":211.96,"volume":2052},{"date":"2017-05-24","open":212.51,"high":212.78,"low":211.36,"close":211.8,"adjusted_close":211.8,"volume":11424},{"date":"2017-05-23","open":211.95,"high":212.23,"low":211.26,"close":211.92,"adjusted_close":211.92,"volume":811},{"date":"2017-05-22","open":212.02,"high":212.79,"low":210.95,"close":211.5,"adjusted_close":211.5,"volume":749},{"date":"2017-05-19","open":213.36,"high":213.36,"low":211.57,"close":211.94,"adjusted_close":211.94,"volume":737},{"date":"2017-05-18","open":211.9,"high":212.33,"low":211.44,"close":212.27,"adjusted_close":212.27,"volume":1482},{"date":"2017-05-17","open":208.6,"high":211.95,"low":208.6,"close":211.57,"adjusted_close":211.57,"volume":1161},{"date":"2017-05-16","open":210.47,"high":211.32,"low":208.92,"close":210.87,"adjusted_close":210.87,"volume":2352},{"date":"2017-05-15","open":210.89,"high":211.4,"low":210.41,"close":210.67,"adjusted_close":210.67,"volume":1332},{"date":"2017-05-12","open":210.78,"high":211.25,"low":210.59,"close":211.06,"adjusted_close":211.06,"volume":1072},{"date":"2017-05-11","open":210.8,"high":211.64,"low":210.59,"close":210.89,"adjusted_close":210.89,"volume":1572},{"date":"2017-05-10","open":210.82,"high":211.69,"low":210.8,"close":211.42,"adjusted_close":211.42,"volume":1386},{"date":"2017-05-09","open":210.42,"high":211.01,"low":210.38,"close":210.7,"adjusted_close":210.7,"volume":522},{"date":"2017-05-08","open":211.31,"high":211.94,"low":211.06,"close":211.14,"adjusted_close":211.14,"volume":604},{"date":"2017-05-05","open":211.7,"high":212.09,"low":211.35,"close":211.65,"adjusted_close":211.65,"volume":121392},{"date":"2017-05-04","open":213.11,"high":213.11,"low":211.59,"close":211.77,"adjusted_close":211.77,"volume":1020},{"date":"2017-05-03","open":208.51,"high":212.52,"low":208.51,"close":212,"adjusted_close":212,"volume":15983},{"date":"2017-05-02","open":209.79,"high":211.81,"low":209.64,"close":211.61,"adjusted_close":211.61,"volume":1187},{"date":"2017-04-28","open":211.15,"high":211.55,"low":210.53,"close":211.3,"adjusted_close":211.3,"volume":1205},{"date":"2017-04-27","open":209.97,"high":211.15,"low":209.97,"close":211.04,"adjusted_close":211.04,"volume":505},{"date":"2017-04-26","open":210.18,"high":210.26,"low":209.83,"close":210.09,"adjusted_close":210.09,"volume":31276},{"date":"2017-04-25","open":211.29,"high":211.29,"low":210.28,"close":210.28,"adjusted_close":210.28,"volume":109},{"date":"2017-04-24","open":210.05,"high":211.43,"low":208.5,"close":211.18,"adjusted_close":211.18,"volume":11342},{"date":"2017-04-21","open":210.15,"high":211.54,"low":209.42,"close":209.73,"adjusted_close":209.73,"volume":544},{"date":"2017-04-20","open":210.3,"high":210.3,"low":209.45,"close":209.87,"adjusted_close":209.87,"volume":923},{"date":"2017-04-19","open":210,"high":210.46,"low":209.84,"close":209.99,"adjusted_close":209.99,"volume":1121},{"date":"2017-04-18","open":208.61,"high":210.2,"low":208.6,"close":210.04,"adjusted_close":210.04,"volume":26203},{"date":"2017-04-13","open":210.35,"high":210.59,"low":209.63,"close":209.63,"adjusted_close":209.63,"volume":1919},{"date":"2017-04-12","open":208.37,"high":210.08,"low":207.53,"close":209.92,"adjusted_close":209.92,"volume":849},{"date":"2017-04-11","open":210.01,"high":210.37,"low":209.75,"close":209.88,"adjusted_close":209.88,"volume":857},{"date":"2017-04-10","open":210.42,"high":210.7,"low":210.06,"close":210.35,"adjusted_close":210.35,"volume":3331},{"date":"2017-04-07","open":210.28,"high":211.09,"low":210.13,"close":210.91,"adjusted_close":210.91,"volume":41494},{"date":"2017-04-06","open":209.87,"high":211.04,"low":209.06,"close":210.18,"adjusted_close":210.18,"volume":843},{"date":"2017-04-05","open":210.03,"high":210.19,"low":209.78,"close":209.97,"adjusted_close":209.97,"volume":1249},{"date":"2017-04-04","open":209.45,"high":210.3,"low":209.45,"close":209.82,"adjusted_close":209.82,"volume":2577},{"date":"2017-04-03","open":209.11,"high":209.47,"low":208.8,"close":209.47,"adjusted_close":209.47,"volume":11129},{"date":"2017-03-31","open":209.77,"high":209.87,"low":209.24,"close":209.4,"adjusted_close":209.4,"volume":7088},{"date":"2017-03-30","open":208.72,"high":210.28,"low":208.72,"close":209.83,"adjusted_close":209.83,"volume":596},{"date":"2017-03-29","open":209.11,"high":210.16,"low":209.11,"close":209.92,"adjusted_close":209.92,"volume":7879},{"date":"2017-03-28","open":210.08,"high":210.27,"low":208.83,"close":209.38,"adjusted_close":209.38,"volume":747},{"date":"2017-03-27","open":209.86,"high":210.3,"low":209.22,"close":209.41,"adjusted_close":209.41,"volume":678},{"date":"2017-03-24","open":207.98,"high":209.43,"low":207.98,"close":209.2,"adjusted_close":209.2,"volume":11236},{"date":"2017-03-23","open":208.95,"high":209.13,"low":208.26,"close":208.26,"adjusted_close":208.26,"volume":1216},{"date":"2017-03-22","open":208.34,"high":208.99,"low":207.58,"close":208.75,"adjusted_close":208.75,"volume":1834},{"date":"2017-03-21","open":208.84,"high":208.92,"low":207.94,"close":208.37,"adjusted_close":208.37,"volume":700},{"date":"2017-03-20","open":208.11,"high":208.93,"low":208.11,"close":208.28,"adjusted_close":208.28,"volume":794},{"date":"2017-03-17","open":209.11,"high":209.55,"low":208.17,"close":208.74,"adjusted_close":208.74,"volume":697},{"date":"2017-03-16","open":209.86,"high":209.95,"low":208.55,"close":208.86,"adjusted_close":208.86,"volume":1525},{"date":"2017-03-15","open":208.87,"high":209.9,"low":208.78,"close":209.77,"adjusted_close":209.77,"volume":790},{"date":"2017-03-14","open":208.87,"high":209.4,"low":208.74,"close":209.06,"adjusted_close":209.06,"volume":6088},{"date":"2017-03-13","open":209.7,"high":209.89,"low":209.35,"close":209.37,"adjusted_close":209.37,"volume":1016},{"date":"2017-03-10","open":209.56,"high":209.99,"low":209.05,"close":209.51,"adjusted_close":209.51,"volume":1584},{"date":"2017-03-09","open":210,"high":210.76,"low":209.8,"close":209.84,"adjusted_close":209.84,"volume":1171},{"date":"2017-03-08","open":210.99,"high":211.02,"low":210,"close":210.3,"adjusted_close":210.3,"volume":1446},{"date":"2017-03-07","open":211.32,"high":211.66,"low":209.87,"close":211.19,"adjusted_close":211.19,"volume":795},{"date":"2017-03-06","open":210.72,"high":212.5,"low":210.72,"close":211.86,"adjusted_close":211.86,"volume":1522},{"date":"2017-03-03","open":212.37,"high":212.57,"low":211.79,"close":212.13,"adjusted_close":212.13,"volume":1074},{"date":"2017-03-02","open":211.1,"high":212.5,"low":208,"close":212.12,"adjusted_close":212.12,"volume":2303},{"date":"2017-03-01","open":212.33,"high":212.74,"low":211.48,"close":211.9,"adjusted_close":211.9,"volume":3195},{"date":"2017-02-28","open":213.69,"high":213.69,"low":212.14,"close":212.46,"adjusted_close":212.46,"volume":1211},{"date":"2017-02-27","open":212.35,"high":213.45,"low":212.07,"close":212.5,"adjusted_close":212.5,"volume":951},{"date":"2017-02-24","open":211.76,"high":212.35,"low":211.53,"close":212.29,"adjusted_close":212.29,"volume":1160},{"date":"2017-02-23","open":210.09,"high":212.18,"low":210.08,"close":211.75,"adjusted_close":211.75,"volume":1331},{"date":"2017-02-22","open":210.81,"high":211.94,"low":210.54,"close":211.16,"adjusted_close":211.16,"volume":12297},{"date":"2017-02-21","open":210.71,"high":211.11,"low":210.56,"close":210.91,"adjusted_close":210.91,"volume":932},{"date":"2017-02-20","open":212.53,"high":212.54,"low":211.05,"close":211.48,"adjusted_close":211.48,"volume":2667},{"date":"2017-02-17","open":211.67,"high":212.33,"low":211.67,"close":211.93,"adjusted_close":211.93,"volume":2125},{"date":"2017-02-16","open":210.7,"high":213.66,"low":210.7,"close":212.3,"adjusted_close":212.3,"volume":18538},{"date":"2017-02-15","open":211.09,"high":211.45,"low":210.44,"close":211.14,"adjusted_close":211.14,"volume":1385},{"date":"2017-02-14","open":212.02,"high":212.03,"low":210.91,"close":211.06,"adjusted_close":211.06,"volume":1157},{"date":"2017-02-13","open":210.66,"high":211.5,"low":210.37,"close":211.5,"adjusted_close":211.5,"volume":7464},{"date":"2017-02-10","open":211.79,"high":211.79,"low":210.74,"close":211.12,"adjusted_close":211.12,"volume":3661},{"date":"2017-02-09","open":211.32,"high":212.07,"low":211.2,"close":211.72,"adjusted_close":211.72,"volume":11520},{"date":"2017-02-08","open":209.83,"high":211.25,"low":209.83,"close":211.08,"adjusted_close":211.08,"volume":5853},{"date":"2017-02-07","open":209.7,"high":210.31,"low":209.7,"close":210.06,"adjusted_close":210.06,"volume":591},{"date":"2017-02-06","open":211.09,"high":211.09,"low":209.61,"close":209.61,"adjusted_close":209.61,"volume":1862},{"date":"2017-02-03","open":210.42,"high":211.28,"low":210.42,"close":210.8,"adjusted_close":210.8,"volume":1089},{"date":"2017-02-02","open":211.24,"high":211.43,"low":210.55,"close":211.22,"adjusted_close":211.22,"volume":1273},{"date":"2017-02-01","open":211.2,"high":211.39,"low":210.54,"close":210.67,"adjusted_close":210.67,"volume":1176},{"date":"2017-01-31","open":211.5,"high":212.52,"low":210.54,"close":211.17,"adjusted_close":211.17,"volume":2138},{"date":"2017-01-30","open":211.51,"high":211.51,"low":210.64,"close":210.93,"adjusted_close":210.93,"volume":828},{"date":"2017-01-27","open":211.35,"high":211.91,"low":211.11,"close":211.46,"adjusted_close":211.46,"volume":7431},{"date":"2017-01-26","open":212,"high":212,"low":211.03,"close":211.24,"adjusted_close":211.24,"volume":1510},{"date":"2017-01-25","open":213.06,"high":214.02,"low":212.01,"close":212.08,"adjusted_close":212.08,"volume":2162},{"date":"2017-01-24","open":213.45,"high":214.77,"low":212.59,"close":213.12,"adjusted_close":213.12,"volume":2218},{"date":"2017-01-23","open":214.18,"high":214.18,"low":212.5,"close":213.33,"adjusted_close":213.33,"volume":860},{"date":"2017-01-20","open":212.51,"high":213.07,"low":212.13,"close":212.37,"adjusted_close":212.37,"volume":3234},{"date":"2017-01-19","open":212.85,"high":213.06,"low":212.5,"close":212.82,"adjusted_close":212.82,"volume":647},{"date":"2017-01-18","open":213.23,"high":213.71,"low":213.17,"close":213.32,"adjusted_close":213.32,"volume":506},{"date":"2017-01-17","open":214.21,"high":214.25,"low":213.55,"close":213.55,"adjusted_close":213.55,"volume":559},{"date":"2017-01-16","open":212.5,"high":213.68,"low":212.49,"close":213.25,"adjusted_close":213.25,"volume":891},{"date":"2017-01-13","open":214.38,"high":214.38,"low":213.3,"close":213.49,"adjusted_close":213.49,"volume":1211},{"date":"2017-01-12","open":214.66,"high":214.76,"low":213.92,"close":214.17,"adjusted_close":214.17,"volume":814},{"date":"2017-01-11","open":213.67,"high":214.76,"low":213.65,"close":214.52,"adjusted_close":214.52,"volume":1212},{"date":"2017-01-10","open":213.78,"high":214,"low":213.72,"close":213.9,"adjusted_close":213.9,"volume":1084},{"date":"2017-01-09","open":212.55,"high":214.19,"low":212.55,"close":213.73,"adjusted_close":213.73,"volume":769},{"date":"2017-01-06","open":214.25,"high":214.42,"low":213.47,"close":213.55,"adjusted_close":213.55,"volume":323},{"date":"2017-01-05","open":214.54,"high":214.65,"low":213.74,"close":214.04,"adjusted_close":214.04,"volume":713},{"date":"2017-01-04","open":215.11,"high":215.76,"low":214.62,"close":214.62,"adjusted_close":214.62,"volume":15359},{"date":"2017-01-03","open":216.97,"high":217.1,"low":214.98,"close":215.11,"adjusted_close":215.11,"volume":589},{"date":"2017-01-02","open":215.47,"high":218.5,"low":215,"close":215.76,"adjusted_close":215.76,"volume":1161},{"date":"2016-12-30","open":214.08,"high":215.9,"low":214.08,"close":215.28,"adjusted_close":215.28,"volume":553},{"date":"2016-12-29","open":215.61,"high":216.07,"low":215.09,"close":215.79,"adjusted_close":215.79,"volume":701},{"date":"2016-12-28","open":215.98,"high":215.98,"low":214.93,"close":215.26,"adjusted_close":215.26,"volume":830},{"date":"2016-12-27","open":214.51,"high":215.35,"low":214.32,"close":214.99,"adjusted_close":214.99,"volume":1695},{"date":"2016-12-23","open":214.37,"high":214.9,"low":214.16,"close":214.65,"adjusted_close":214.65,"volume":871},{"date":"2016-12-22","open":214.82,"high":214.84,"low":213.9,"close":214.12,"adjusted_close":214.12,"volume":614},{"date":"2016-12-21","open":214.68,"high":214.88,"low":214.25,"close":214.63,"adjusted_close":214.63,"volume":853},{"date":"2016-12-20","open":213.91,"high":214.59,"low":213.42,"close":214.24,"adjusted_close":214.24,"volume":772},{"date":"2016-12-19","open":213,"high":213.99,"low":212.44,"close":213.82,"adjusted_close":213.82,"volume":763},{"date":"2016-12-16","open":213.67,"high":213.67,"low":212.5,"close":212.72,"adjusted_close":212.72,"volume":2522},{"date":"2016-12-15","open":213.07,"high":213.07,"low":212,"close":212.54,"adjusted_close":212.54,"volume":1031},{"date":"2016-12-14","open":213,"high":213.65,"low":212.07,"close":213.25,"adjusted_close":213.25,"volume":906},{"date":"2016-12-13","open":211.98,"high":212.75,"low":211.66,"close":212.07,"adjusted_close":212.07,"volume":570},{"date":"2016-12-12","open":211.58,"high":211.58,"low":209.15,"close":211.34,"adjusted_close":211.34,"volume":721},{"date":"2016-12-09","open":211.98,"high":212.1,"low":211.38,"close":211.5,"adjusted_close":211.5,"volume":681},{"date":"2016-12-08","open":212.81,"high":212.81,"low":210.59,"close":211.46,"adjusted_close":211.46,"volume":899},{"date":"2016-12-07","open":212.34,"high":213.01,"low":212.13,"close":212.23,"adjusted_close":212.23,"volume":694},{"date":"2016-12-06","open":212,"high":212.86,"low":211.93,"close":212.06,"adjusted_close":212.06,"volume":782},{"date":"2016-12-05","open":211.02,"high":211.49,"low":210.8,"close":211.49,"adjusted_close":211.49,"volume":423},{"date":"2016-12-02","open":210.61,"high":212,"low":210.51,"close":211.7,"adjusted_close":211.7,"volume":20776},{"date":"2016-12-01","open":210.91,"high":211.01,"low":210.35,"close":210.4,"adjusted_close":210.4,"volume":532},{"date":"2016-11-30","open":210.55,"high":211.94,"low":210.55,"close":210.9,"adjusted_close":210.9,"volume":2520},{"date":"2016-11-29","open":210.21,"high":211.13,"low":210.2,"close":210.65,"adjusted_close":210.65,"volume":938},{"date":"2016-11-28","open":210.35,"high":210.49,"low":209.52,"close":209.61,"adjusted_close":209.61,"volume":705},{"date":"2016-11-25","open":210.53,"high":210.61,"low":210.06,"close":210.15,"adjusted_close":210.15,"volume":6067},{"date":"2016-11-24","open":211.01,"high":211.21,"low":210.23,"close":210.26,"adjusted_close":210.26,"volume":737},{"date":"2016-11-23","open":211.97,"high":211.97,"low":209.33,"close":210.06,"adjusted_close":210.06,"volume":26018},{"date":"2016-11-22","open":210.92,"high":211.8,"low":210.92,"close":211.1,"adjusted_close":211.1,"volume":535},{"date":"2016-11-21","open":209.38,"high":211.81,"low":207.98,"close":210.31,"adjusted_close":210.31,"volume":1230},{"date":"2016-11-18","open":208.81,"high":210.58,"low":208.6,"close":209.79,"adjusted_close":209.79,"volume":10621},{"date":"2016-11-17","open":210.37,"high":210.46,"low":209.46,"close":209.69,"adjusted_close":209.69,"volume":1993},{"date":"2016-11-16","open":210.19,"high":210.3,"low":209.36,"close":209.67,"adjusted_close":209.67,"volume":598},{"date":"2016-11-15","open":209.26,"high":211,"low":209.26,"close":210.38,"adjusted_close":210.38,"volume":3277},{"date":"2016-11-14","open":209.57,"high":209.57,"low":208,"close":209.34,"adjusted_close":209.34,"volume":980},{"date":"2016-11-11","open":209.75,"high":211.37,"low":209.42,"close":209.71,"adjusted_close":209.71,"volume":410},{"date":"2016-11-10","open":212.25,"high":212.25,"low":210.28,"close":210.92,"adjusted_close":210.92,"volume":847},{"date":"2016-11-09","open":212.7,"high":213.28,"low":212.48,"close":212.72,"adjusted_close":212.72,"volume":798},{"date":"2016-11-08","open":213.66,"high":213.66,"low":212.78,"close":212.84,"adjusted_close":212.84,"volume":892},{"date":"2016-11-07","open":212.9,"high":213.21,"low":212.24,"close":213.08,"adjusted_close":213.08,"volume":368},{"date":"2016-11-04","open":212.5,"high":212.96,"low":212.5,"close":212.71,"adjusted_close":212.71,"volume":285},{"date":"2016-11-03","open":212.3,"high":213.38,"low":212.24,"close":212.61,"adjusted_close":212.61,"volume":757},{"date":"2016-11-02","open":213.13,"high":213.41,"low":212.85,"close":212.85,"adjusted_close":212.85,"volume":1621},{"date":"2016-11-01","open":213.76,"high":213.76,"low":212.38,"close":212.66,"adjusted_close":212.66,"volume":161},{"date":"2016-10-31","open":214.27,"high":214.27,"low":213.28,"close":213.46,"adjusted_close":213.46,"volume":649},{"date":"2016-10-28","open":213.65,"high":214.12,"low":213.42,"close":213.73,"adjusted_close":213.73,"volume":538},{"date":"2016-10-27","open":215.44,"high":215.46,"low":213.87,"close":214.04,"adjusted_close":214.04,"volume":855},{"date":"2016-10-26","open":216.47,"high":216.86,"low":215,"close":215.24,"adjusted_close":215.24,"volume":1567},{"date":"2016-10-25","open":216.87,"high":216.95,"low":216.28,"close":216.46,"adjusted_close":216.46,"volume":464},{"date":"2016-10-24","open":216.8,"high":217.28,"low":216.48,"close":216.61,"adjusted_close":216.61,"volume":904},{"date":"2016-10-21","open":216.04,"high":216.92,"low":216.04,"close":216.65,"adjusted_close":216.65,"volume":668},{"date":"2016-10-20","open":216.03,"high":216.81,"low":216.03,"close":216.61,"adjusted_close":216.61,"volume":933},{"date":"2016-10-19","open":215.61,"high":216.83,"low":215.61,"close":216.25,"adjusted_close":216.25,"volume":420},{"date":"2016-10-18","open":214.51,"high":216.02,"low":214.51,"close":216,"adjusted_close":216,"volume":396},{"date":"2016-10-17","open":214.78,"high":215.4,"low":214.34,"close":215.09,"adjusted_close":215.09,"volume":768},{"date":"2016-10-14","open":214.61,"high":215.21,"low":214.48,"close":215.07,"adjusted_close":215.07,"volume":1525},{"date":"2016-10-13","open":215.24,"high":215.25,"low":214.38,"close":214.84,"adjusted_close":214.84,"volume":697},{"date":"2016-10-12","open":214.74,"high":215.96,"low":214.41,"close":214.69,"adjusted_close":214.69,"volume":14478},{"date":"2016-10-11","open":215,"high":215.57,"low":214.98,"close":215.4,"adjusted_close":215.4,"volume":1006},{"date":"2016-10-10","open":215.44,"high":215.78,"low":214.84,"close":215.78,"adjusted_close":215.78,"volume":972},{"date":"2016-10-07","open":215.9,"high":215.91,"low":215.1,"close":215.32,"adjusted_close":215.32,"volume":569},{"date":"2016-10-06","open":215.7,"high":216.51,"low":215.06,"close":215.68,"adjusted_close":215.68,"volume":1001},{"date":"2016-10-05","open":218.38,"high":218.38,"low":214.74,"close":215.55,"adjusted_close":215.55,"volume":559},{"date":"2016-10-04","open":216.37,"high":217.38,"low":216.32,"close":216.73,"adjusted_close":216.73,"volume":1070},{"date":"2016-10-03","open":217.52,"high":217.52,"low":216.66,"close":217.01,"adjusted_close":217.01,"volume":18957},{"date":"2016-09-30","open":217.2,"high":217.99,"low":216.49,"close":217.11,"adjusted_close":217.11,"volume":557},{"date":"2016-09-29","open":216.99,"high":217,"low":216.13,"close":216.69,"adjusted_close":216.69,"volume":382},{"date":"2016-09-28","open":216.69,"high":216.99,"low":215.9,"close":216.72,"adjusted_close":216.72,"volume":381},{"date":"2016-09-27","open":216.55,"high":217.33,"low":216.1,"close":216.59,"adjusted_close":216.59,"volume":516},{"date":"2016-09-26","open":216.61,"high":217.66,"low":216.45,"close":216.84,"adjusted_close":216.84,"volume":320},{"date":"2016-09-23","open":217.51,"high":218.01,"low":216.65,"close":217.04,"adjusted_close":217.04,"volume":641},{"date":"2016-09-22","open":216.83,"high":217.7,"low":215.94,"close":217.2,"adjusted_close":217.2,"volume":814},{"date":"2016-09-21","open":215.67,"high":216.25,"low":215.61,"close":215.61,"adjusted_close":215.61,"volume":646},{"date":"2016-09-20","open":214.57,"high":215.97,"low":214.57,"close":215.59,"adjusted_close":215.59,"volume":931},{"date":"2016-09-19","open":213.65,"high":215.82,"low":213.65,"close":214.7,"adjusted_close":214.7,"volume":665},{"date":"2016-09-16","open":215.15,"high":215.44,"low":214.48,"close":214.88,"adjusted_close":214.88,"volume":350},{"date":"2016-09-15","open":214.8,"high":215.24,"low":213.72,"close":214.65,"adjusted_close":214.65,"volume":10410},{"date":"2016-09-14","open":215.59,"high":215.59,"low":214.57,"close":215.07,"adjusted_close":215.07,"volume":15956},{"date":"2016-09-13","open":215.81,"high":215.82,"low":214.74,"close":215.01,"adjusted_close":215.01,"volume":494},{"date":"2016-09-12","open":215.6,"high":215.82,"low":214.59,"close":215.28,"adjusted_close":215.28,"volume":2346},{"date":"2016-09-09","open":216.85,"high":216.85,"low":215.38,"close":215.38,"adjusted_close":215.38,"volume":1106},{"date":"2016-09-08","open":217.88,"high":218.4,"low":216.65,"close":216.65,"adjusted_close":216.65,"volume":408},{"date":"2016-09-07","open":216.52,"high":217.71,"low":216.52,"close":217.47,"adjusted_close":217.47,"volume":788},{"date":"2016-09-06","open":216.51,"high":216.93,"low":215.97,"close":216.67,"adjusted_close":216.67,"volume":495},{"date":"2016-09-05","open":215.56,"high":216.45,"low":215.56,"close":215.83,"adjusted_close":215.83,"volume":291},{"date":"2016-09-02","open":216.29,"high":216.42,"low":215.43,"close":215.56,"adjusted_close":215.56,"volume":1766},{"date":"2016-09-01","open":216.07,"high":216.93,"low":215.8,"close":215.85,"adjusted_close":215.85,"volume":665},{"date":"2016-08-31","open":216.39,"high":216.87,"low":216.2,"close":216.23,"adjusted_close":216.23,"volume":1515},{"date":"2016-08-30","open":216.82,"high":217.1,"low":216.22,"close":216.59,"adjusted_close":216.59,"volume":465},{"date":"2016-08-29","open":216.7,"high":217.28,"low":216.07,"close":216.86,"adjusted_close":216.86,"volume":463},{"date":"2016-08-26","open":216.5,"high":217.1,"low":216.28,"close":216.73,"adjusted_close":216.73,"volume":194},{"date":"2016-08-25","open":216.51,"high":216.57,"low":216.07,"close":216.34,"adjusted_close":216.34,"volume":437},{"date":"2016-08-24","open":217.28,"high":217.28,"low":216.12,"close":216.47,"adjusted_close":216.47,"volume":147},{"date":"2016-08-23","open":217.52,"high":217.55,"low":216.46,"close":216.65,"adjusted_close":216.65,"volume":531},{"date":"2016-08-22","open":216.95,"high":217,"low":216.14,"close":216.63,"adjusted_close":216.63,"volume":153},{"date":"2016-08-19","open":217.34,"high":217.35,"low":216.4,"close":216.4,"adjusted_close":216.4,"volume":192},{"date":"2016-08-18","open":217.01,"high":217.59,"low":216.68,"close":217.11,"adjusted_close":217.11,"volume":2061},{"date":"2016-08-17","open":217.35,"high":217.37,"low":216.47,"close":216.89,"adjusted_close":216.89,"volume":513},{"date":"2016-08-16","open":218.5,"high":218.5,"low":216.79,"close":216.79,"adjusted_close":216.79,"volume":652},{"date":"2016-08-12","open":217.61,"high":218.09,"low":217.01,"close":217.78,"adjusted_close":217.78,"volume":349},{"date":"2016-08-11","open":217.57,"high":217.78,"low":216.8,"close":217.36,"adjusted_close":217.36,"volume":243},{"date":"2016-08-10","open":217,"high":217.6,"low":216.42,"close":217.1,"adjusted_close":217.1,"volume":1966},{"date":"2016-08-09","open":216.87,"high":216.99,"low":215.96,"close":216.66,"adjusted_close":216.66,"volume":858},{"date":"2016-08-08","open":216.3,"high":216.72,"low":215.3,"close":216.27,"adjusted_close":216.27,"volume":1507},{"date":"2016-08-05","open":215.18,"high":216.73,"low":214.84,"close":215.92,"adjusted_close":215.92,"volume":592},{"date":"2016-08-04","open":214.83,"high":216.34,"low":214.83,"close":215.73,"adjusted_close":215.73,"volume":1123},{"date":"2016-08-03","open":215.59,"high":215.67,"low":214.88,"close":215.23,"adjusted_close":215.23,"volume":1024},{"date":"2016-08-02","open":214.83,"high":216.34,"low":214.83,"close":215.19,"adjusted_close":215.19,"volume":792},{"date":"2016-08-01","open":216.68,"high":216.7,"low":215.89,"close":216.17,"adjusted_close":216.17,"volume":408},{"date":"2016-07-29","open":216.22,"high":216.53,"low":215.61,"close":216.4,"adjusted_close":216.4,"volume":345},{"date":"2016-07-28","open":215.99,"high":216.4,"low":215.51,"close":216.19,"adjusted_close":216.19,"volume":422},{"date":"2016-07-27","open":215.42,"high":215.98,"low":214.07,"close":215.77,"adjusted_close":215.77,"volume":542},{"date":"2016-07-26","open":214.32,"high":215.07,"low":214.3,"close":214.75,"adjusted_close":214.75,"volume":556},{"date":"2016-07-25","open":215,"high":215.31,"low":212.88,"close":214.74,"adjusted_close":214.74,"volume":2345},{"date":"2016-07-22","open":214.56,"high":214.8,"low":213.19,"close":214.25,"adjusted_close":214.25,"volume":535},{"date":"2016-07-21","open":213.96,"high":214.79,"low":212.76,"close":213.98,"adjusted_close":213.98,"volume":4439},{"date":"2016-07-20","open":214.9,"high":214.95,"low":214.14,"close":214.14,"adjusted_close":214.14,"volume":316},{"date":"2016-07-19","open":214.57,"high":214.73,"low":214.26,"close":214.4,"adjusted_close":214.4,"volume":861},{"date":"2016-07-18","open":214.88,"high":215.15,"low":214.42,"close":214.54,"adjusted_close":214.54,"volume":3138},{"date":"2016-07-15","open":213.84,"high":214.96,"low":213.84,"close":214.38,"adjusted_close":214.38,"volume":594},{"date":"2016-07-14","open":214,"high":214.61,"low":212.24,"close":214.39,"adjusted_close":214.39,"volume":2111},{"date":"2016-07-13","open":214.59,"high":214.63,"low":213.72,"close":214.36,"adjusted_close":214.36,"volume":3187},{"date":"2016-07-12","open":213.73,"high":214.23,"low":213.72,"close":213.72,"adjusted_close":213.72,"volume":776},{"date":"2016-07-11","open":214.38,"high":214.39,"low":213.52,"close":213.93,"adjusted_close":213.93,"volume":1282},{"date":"2016-07-08","open":214.03,"high":214.45,"low":213.9,"close":214.12,"adjusted_close":214.12,"volume":10378},{"date":"2016-07-07","open":213.93,"high":214.03,"low":213.59,"close":213.72,"adjusted_close":213.72,"volume":370},{"date":"2016-07-06","open":214.18,"high":214.41,"low":213.68,"close":213.86,"adjusted_close":213.86,"volume":10540},{"date":"2016-07-05","open":214.36,"high":214.37,"low":213.78,"close":214.08,"adjusted_close":214.08,"volume":833},{"date":"2016-07-04","open":216,"high":216,"low":214.05,"close":214.22,"adjusted_close":214.22,"volume":1097},{"date":"2016-07-01","open":214.29,"high":215.97,"low":214.15,"close":214.64,"adjusted_close":214.64,"volume":20916},{"date":"2016-06-30","open":214,"high":214.34,"low":213.33,"close":214.03,"adjusted_close":214.03,"volume":2533},{"date":"2016-06-29","open":213.2,"high":213.67,"low":213.03,"close":213.67,"adjusted_close":213.67,"volume":502},{"date":"2016-06-28","open":212.13,"high":213.77,"low":211.32,"close":212.79,"adjusted_close":212.79,"volume":242},{"date":"2016-06-27","open":211.54,"high":212.79,"low":210.67,"close":210.67,"adjusted_close":210.67,"volume":933},{"date":"2016-06-24","open":209.48,"high":212.25,"low":206.34,"close":211.13,"adjusted_close":211.13,"volume":899},{"date":"2016-06-23","open":210.83,"high":212.05,"low":209.48,"close":211.57,"adjusted_close":211.57,"volume":516},{"date":"2016-06-22","open":211.45,"high":211.86,"low":211.29,"close":211.57,"adjusted_close":211.57,"volume":377},{"date":"2016-06-21","open":211.4,"high":211.53,"low":211.04,"close":211.41,"adjusted_close":211.41,"volume":338},{"date":"2016-06-20","open":211.5,"high":211.78,"low":210.64,"close":211.53,"adjusted_close":211.53,"volume":8225},{"date":"2016-06-17","open":211.59,"high":211.59,"low":210.29,"close":210.97,"adjusted_close":210.97,"volume":372},{"date":"2016-06-16","open":211.02,"high":211.44,"low":210.7,"close":210.75,"adjusted_close":210.75,"volume":381},{"date":"2016-06-15","open":210.14,"high":211.75,"low":210.14,"close":211.41,"adjusted_close":211.41,"volume":1188},{"date":"2016-06-14","open":213.15,"high":214,"low":210.4,"close":210.99,"adjusted_close":210.99,"volume":1589},{"date":"2016-06-13","open":211.7,"high":212.06,"low":209.52,"close":211.42,"adjusted_close":211.42,"volume":1230},{"date":"2016-06-10","open":212.57,"high":212.57,"low":211.61,"close":211.61,"adjusted_close":211.61,"volume":240},{"date":"2016-06-09","open":212.75,"high":212.84,"low":212.19,"close":212.19,"adjusted_close":212.19,"volume":377},{"date":"2016-06-08","open":211.2,"high":212.49,"low":211.2,"close":212.16,"adjusted_close":212.16,"volume":199},{"date":"2016-06-07","open":209.35,"high":212.11,"low":209.35,"close":211.97,"adjusted_close":211.97,"volume":222},{"date":"2016-06-06","open":212.15,"high":212.93,"low":211.32,"close":211.44,"adjusted_close":211.44,"volume":951},{"date":"2016-06-03","open":211.52,"high":212.17,"low":211.05,"close":211.87,"adjusted_close":211.87,"volume":497},{"date":"2016-06-02","open":211.53,"high":211.59,"low":210.88,"close":211.28,"adjusted_close":211.28,"volume":59},{"date":"2016-06-01","open":209,"high":211.91,"low":209,"close":211.33,"adjusted_close":211.33,"volume":1007},{"date":"2016-05-31","open":210.53,"high":211.68,"low":210.53,"close":211.24,"adjusted_close":211.24,"volume":173},{"date":"2016-05-30","open":211.2,"high":212.24,"low":210.74,"close":211.08,"adjusted_close":211.08,"volume":280},{"date":"2016-05-27","open":212.02,"high":212.27,"low":211.4,"close":211.59,"adjusted_close":211.59,"volume":31229},{"date":"2016-05-26","open":211,"high":212.07,"low":211,"close":211.89,"adjusted_close":211.89,"volume":733},{"date":"2016-05-25","open":211.26,"high":211.93,"low":211.2,"close":211.93,"adjusted_close":211.93,"volume":441},{"date":"2016-05-24","open":211.41,"high":211.55,"low":211.2,"close":211.26,"adjusted_close":211.26,"volume":117},{"date":"2016-05-23","open":209,"high":211.45,"low":209,"close":210.82,"adjusted_close":210.82,"volume":367},{"date":"2016-05-20","open":211.32,"high":211.32,"low":210.62,"close":210.8,"adjusted_close":210.8,"volume":186},{"date":"2016-05-19","open":210.55,"high":211.28,"low":210.42,"close":210.77,"adjusted_close":210.77,"volume":155},{"date":"2016-05-18","open":211.01,"high":211.72,"low":210.71,"close":210.71,"adjusted_close":210.71,"volume":231},{"date":"2016-05-17","open":210.97,"high":211.68,"low":210.85,"close":211.51,"adjusted_close":211.51,"volume":424},{"date":"2016-05-16","open":211.12,"high":211.39,"low":210.46,"close":211.04,"adjusted_close":211.04,"volume":758},{"date":"2016-05-13","open":210.57,"high":211.36,"low":210.5,"close":211.07,"adjusted_close":211.07,"volume":736},{"date":"2016-05-12","open":211.13,"high":211.46,"low":210.51,"close":210.73,"adjusted_close":210.73,"volume":22806},{"date":"2016-05-11","open":208.77,"high":211.62,"low":208.5,"close":211.35,"adjusted_close":211.35,"volume":479},{"date":"2016-05-10","open":211.08,"high":211.55,"low":210.86,"close":210.86,"adjusted_close":210.86,"volume":8406},{"date":"2016-05-09","open":210.58,"high":211.25,"low":209.92,"close":210.86,"adjusted_close":210.86,"volume":2313},{"date":"2016-05-06","open":210.99,"high":210.99,"low":209.87,"close":210.56,"adjusted_close":210.56,"volume":249},{"date":"2016-05-05","open":209.58,"high":210.44,"low":209.58,"close":210.19,"adjusted_close":210.19,"volume":338},{"date":"2016-05-04","open":209.92,"high":210.23,"low":209.48,"close":209.97,"adjusted_close":209.97,"volume":856},{"date":"2016-05-03","open":209.94,"high":210.37,"low":209.6,"close":210.12,"adjusted_close":210.12,"volume":738},{"date":"2016-05-02","open":209.86,"high":210.1,"low":209.55,"close":209.67,"adjusted_close":209.67,"volume":8357},{"date":"2016-04-29","open":209.55,"high":209.83,"low":208.97,"close":208.97,"adjusted_close":208.97,"volume":1354},{"date":"2016-04-28","open":208.78,"high":209.52,"low":208.78,"close":209.37,"adjusted_close":209.37,"volume":517},{"date":"2016-04-27","open":208.76,"high":209.06,"low":208.56,"close":208.64,"adjusted_close":208.64,"volume":2094},{"date":"2016-04-26","open":209.13,"high":209.14,"low":208.4,"close":208.49,"adjusted_close":208.49,"volume":22507},{"date":"2016-04-25","open":208.1,"high":209.39,"low":208.1,"close":208.76,"adjusted_close":208.76,"volume":355},{"date":"2016-04-22","open":209.49,"high":209.53,"low":209.2,"close":209.29,"adjusted_close":209.29,"volume":339},{"date":"2016-04-21","open":209.5,"high":209.95,"low":208.1,"close":209.42,"adjusted_close":209.42,"volume":329},{"date":"2016-04-20","open":210.5,"high":210.5,"low":209.77,"close":209.98,"adjusted_close":209.98,"volume":1949},{"date":"2016-04-19","open":209.75,"high":210.04,"low":209.53,"close":209.83,"adjusted_close":209.83,"volume":604},{"date":"2016-04-18","open":211.09,"high":211.09,"low":209.5,"close":209.85,"adjusted_close":209.85,"volume":1090},{"date":"2016-04-15","open":210.12,"high":210.3,"low":209.49,"close":210,"adjusted_close":210,"volume":207},{"date":"2016-04-14","open":210.41,"high":210.46,"low":209.35,"close":209.87,"adjusted_close":209.87,"volume":622},{"date":"2016-04-13","open":209.61,"high":210.21,"low":209.56,"close":209.99,"adjusted_close":209.99,"volume":953},{"date":"2016-04-12","open":209.82,"high":210.19,"low":209.66,"close":209.77,"adjusted_close":209.77,"volume":555},{"date":"2016-04-11","open":210.65,"high":211.17,"low":210.26,"close":210.33,"adjusted_close":210.33,"volume":222},{"date":"2016-04-08","open":210.31,"high":211.16,"low":210.3,"close":210.85,"adjusted_close":210.85,"volume":1003},{"date":"2016-04-07","open":211.11,"high":211.29,"low":210.13,"close":210.38,"adjusted_close":210.38,"volume":561},{"date":"2016-04-06","open":210.43,"high":211.47,"low":209.66,"close":210.6,"adjusted_close":210.6,"volume":11116},{"date":"2016-04-05","open":210.99,"high":211.2,"low":210.35,"close":210.62,"adjusted_close":210.62,"volume":272},{"date":"2016-04-04","open":208.1,"high":211.16,"low":208.1,"close":210.47,"adjusted_close":210.47,"volume":413},{"date":"2016-04-01","open":210.72,"high":210.72,"low":209.33,"close":210.18,"adjusted_close":210.18,"volume":926},{"date":"2016-03-31","open":211.31,"high":211.31,"low":209.67,"close":210.16,"adjusted_close":210.16,"volume":524},{"date":"2016-03-30","open":210.05,"high":211.05,"low":209.44,"close":210.18,"adjusted_close":210.18,"volume":625},{"date":"2016-03-29","open":207.88,"high":210.28,"low":207.88,"close":209.84,"adjusted_close":209.84,"volume":373},{"date":"2016-03-24","open":208.07,"high":210,"low":208.07,"close":209.55,"adjusted_close":209.55,"volume":345},{"date":"2016-03-23","open":208.8,"high":209.9,"low":208.8,"close":209.46,"adjusted_close":209.46,"volume":30365},{"date":"2016-03-22","open":210.02,"high":210.02,"low":208.85,"close":208.85,"adjusted_close":208.85,"volume":356},{"date":"2016-03-21","open":211.24,"high":211.24,"low":209.52,"close":209.78,"adjusted_close":209.78,"volume":10245},{"date":"2016-03-18","open":208.3,"high":210.17,"low":208.3,"close":209.7,"adjusted_close":209.7,"volume":196},{"date":"2016-03-17","open":209.44,"high":210.83,"low":208.88,"close":209.33,"adjusted_close":209.33,"volume":327},{"date":"2016-03-16","open":208.3,"high":208.79,"low":207.76,"close":208.14,"adjusted_close":208.14,"volume":324},{"date":"2016-03-15","open":209.09,"high":209.14,"low":207.97,"close":208.04,"adjusted_close":208.04,"volume":364},{"date":"2016-03-14","open":209.82,"high":210.04,"low":209.07,"close":209.07,"adjusted_close":209.07,"volume":4117},{"date":"2016-03-11","open":208.88,"high":209.52,"low":208.76,"close":209.14,"adjusted_close":209.14,"volume":289},{"date":"2016-03-10","open":209.29,"high":211.06,"low":208,"close":208.13,"adjusted_close":208.13,"volume":367},{"date":"2016-03-09","open":209.04,"high":209.44,"low":208.56,"close":208.9,"adjusted_close":208.9,"volume":303},{"date":"2016-03-08","open":209.21,"high":209.99,"low":209.11,"close":209.24,"adjusted_close":209.24,"volume":358},{"date":"2016-03-07","open":209.99,"high":209.99,"low":208.37,"close":208.68,"adjusted_close":208.68,"volume":36799},{"date":"2016-03-04","open":206.76,"high":209,"low":206.76,"close":208.02,"adjusted_close":208.02,"volume":15540},{"date":"2016-03-03","open":206.85,"high":207.91,"low":206.26,"close":207.8,"adjusted_close":207.8,"volume":58277},{"date":"2016-03-02","open":206.58,"high":207.18,"low":206.48,"close":206.9,"adjusted_close":206.9,"volume":15132},{"date":"2016-03-01","open":207.09,"high":207.45,"low":206.53,"close":206.88,"adjusted_close":206.88,"volume":378},{"date":"2016-02-29","open":207.61,"high":207.92,"low":207.07,"close":207.15,"adjusted_close":207.15,"volume":319},{"date":"2016-02-26","open":206.93,"high":208.36,"low":206.59,"close":207.33,"adjusted_close":207.33,"volume":204},{"date":"2016-02-25","open":207.19,"high":207.97,"low":207,"close":207,"adjusted_close":207,"volume":430},{"date":"2016-02-24","open":205.73,"high":208.49,"low":205.73,"close":207.4,"adjusted_close":207.4,"volume":517},{"date":"2016-02-23","open":206.02,"high":209.59,"low":206.02,"close":207.79,"adjusted_close":207.79,"volume":233},{"date":"2016-02-22","open":207.7,"high":208.89,"low":206,"close":208.08,"adjusted_close":208.08,"volume":390},{"date":"2016-02-19","open":210,"high":210,"low":207.28,"close":207.28,"adjusted_close":207.28,"volume":197},{"date":"2016-02-18","open":207.51,"high":207.99,"low":207.36,"close":207.6,"adjusted_close":207.6,"volume":213},{"date":"2016-02-17","open":207.17,"high":207.17,"low":206.54,"close":206.78,"adjusted_close":206.78,"volume":680},{"date":"2016-02-16","open":207.56,"high":207.73,"low":206.21,"close":206.52,"adjusted_close":206.52,"volume":265},{"date":"2016-02-15","open":206.63,"high":207.64,"low":206.25,"close":207.3,"adjusted_close":207.3,"volume":151},{"date":"2016-02-12","open":206.53,"high":206.83,"low":205.93,"close":206.4,"adjusted_close":206.4,"volume":53},{"date":"2016-02-11","open":207.93,"high":207.93,"low":206,"close":206.32,"adjusted_close":206.32,"volume":1256},{"date":"2016-02-10","open":208.79,"high":208.79,"low":206.93,"close":207.12,"adjusted_close":207.12,"volume":668},{"date":"2016-02-09","open":207.21,"high":207.63,"low":206.36,"close":206.86,"adjusted_close":206.86,"volume":827},{"date":"2016-02-08","open":208.62,"high":208.77,"low":207.11,"close":207.11,"adjusted_close":207.11,"volume":300},{"date":"2016-02-05","open":208.55,"high":208.75,"low":207.88,"close":208.21,"adjusted_close":208.21,"volume":302},{"date":"2016-02-04","open":208.38,"high":208.59,"low":207.42,"close":208.32,"adjusted_close":208.32,"volume":438},{"date":"2016-02-03","open":207.33,"high":208.51,"low":207.11,"close":208.35,"adjusted_close":208.35,"volume":610},{"date":"2016-02-02","open":210.1,"high":210.1,"low":207.14,"close":207.72,"adjusted_close":207.72,"volume":1660},{"date":"2016-02-01","open":208.9,"high":209.37,"low":208.09,"close":208.09,"adjusted_close":208.09,"volume":227},{"date":"2016-01-29","open":208,"high":209.26,"low":205.99,"close":208.83,"adjusted_close":208.83,"volume":509},{"date":"2016-01-28","open":207.35,"high":208,"low":207.16,"close":207.72,"adjusted_close":207.72,"volume":108},{"date":"2016-01-27","open":207.88,"high":208.07,"low":206.79,"close":207.42,"adjusted_close":207.42,"volume":4229},{"date":"2016-01-26","open":206.79,"high":207.4,"low":206.41,"close":207.36,"adjusted_close":207.36,"volume":958},{"date":"2016-01-25","open":207.91,"high":207.91,"low":206.43,"close":206.79,"adjusted_close":206.79,"volume":1197},{"date":"2016-01-22","open":207.51,"high":208.59,"low":206.21,"close":206.81,"adjusted_close":206.81,"volume":736},{"date":"2016-01-21","open":205.5,"high":210.08,"low":205.36,"close":206.56,"adjusted_close":206.56,"volume":2212},{"date":"2016-01-20","open":206.74,"high":207.2,"low":205.5,"close":205.96,"adjusted_close":205.96,"volume":886},{"date":"2016-01-19","open":206.05,"high":206.92,"low":206.05,"close":206.6,"adjusted_close":206.6,"volume":6374},{"date":"2016-01-18","open":206.25,"high":206.8,"low":205.9,"close":206.27,"adjusted_close":206.27,"volume":595},{"date":"2016-01-15","open":206.72,"high":207.2,"low":206.3,"close":206.62,"adjusted_close":206.62,"volume":336},{"date":"2016-01-14","open":207.47,"high":207.72,"low":206.5,"close":206.74,"adjusted_close":206.74,"volume":426},{"date":"2016-01-13","open":205,"high":207.89,"low":205,"close":207.21,"adjusted_close":207.21,"volume":124},{"date":"2016-01-12","open":206.06,"high":206.93,"low":205.97,"close":206.71,"adjusted_close":206.71,"volume":125},{"date":"2016-01-11","open":209.97,"high":209.97,"low":206.89,"close":207.08,"adjusted_close":207.08,"volume":150},{"date":"2016-01-08","open":207.27,"high":208.06,"low":207.08,"close":207.77,"adjusted_close":207.77,"volume":606},{"date":"2016-01-07","open":207.55,"high":208.09,"low":206.41,"close":207.05,"adjusted_close":207.05,"volume":16556},{"date":"2016-01-06","open":208.25,"high":208.25,"low":207.45,"close":207.72,"adjusted_close":207.72,"volume":161},{"date":"2016-01-05","open":207.9,"high":208.32,"low":207.39,"close":207.63,"adjusted_close":207.63,"volume":141},{"date":"2016-01-04","open":208.08,"high":208.38,"low":207.54,"close":207.77,"adjusted_close":207.77,"volume":607},{"date":"2015-12-30","open":205,"high":207.77,"low":205,"close":207.5,"adjusted_close":207.5,"volume":83},{"date":"2015-12-29","open":207.9,"high":207.9,"low":207.2,"close":207.45,"adjusted_close":207.45,"volume":2425},{"date":"2015-12-28","open":204.66,"high":207.68,"low":204.66,"close":207.62,"adjusted_close":207.62,"volume":472},{"date":"2015-12-23","open":207.02,"high":207.73,"low":206.52,"close":206.71,"adjusted_close":206.71,"volume":225},{"date":"2015-12-22","open":208.12,"high":209.09,"low":207.02,"close":207.21,"adjusted_close":207.21,"volume":380},{"date":"2015-12-21","open":209.06,"high":209.06,"low":206.51,"close":208.48,"adjusted_close":208.48,"volume":9081},{"date":"2015-12-18","open":208.97,"high":209.1,"low":208.13,"close":208.52,"adjusted_close":208.52,"volume":149},{"date":"2015-12-17","open":208.78,"high":209.13,"low":207.32,"close":208.28,"adjusted_close":208.28,"volume":2040},{"date":"2015-12-16","open":207.89,"high":208.98,"low":207.89,"close":208.03,"adjusted_close":208.03,"volume":1127},{"date":"2015-12-15","open":208.29,"high":208.32,"low":207.5,"close":207.89,"adjusted_close":207.89,"volume":299},{"date":"2015-12-14","open":210.43,"high":210.43,"low":207.63,"close":208.33,"adjusted_close":208.33,"volume":633},{"date":"2015-12-11","open":210.2,"high":210.49,"low":209.5,"close":209.52,"adjusted_close":209.52,"volume":785},{"date":"2015-12-10","open":209.88,"high":210.48,"low":209.39,"close":209.97,"adjusted_close":209.97,"volume":57},{"date":"2015-12-09","open":208.18,"high":210.31,"low":208.18,"close":209.48,"adjusted_close":209.48,"volume":243},{"date":"2015-12-08","open":208.1,"high":209.91,"low":208.1,"close":209.68,"adjusted_close":209.68,"volume":733},{"date":"2015-12-07","open":208.58,"high":209.28,"low":208.58,"close":209.05,"adjusted_close":209.05,"volume":792},{"date":"2015-12-04","open":208.73,"high":209.76,"low":208.24,"close":208.24,"adjusted_close":208.24,"volume":309},{"date":"2015-12-03","open":213.12,"high":213.16,"low":209.57,"close":209.63,"adjusted_close":209.63,"volume":1441},{"date":"2015-12-02","open":213.21,"high":213.43,"low":212.6,"close":212.81,"adjusted_close":212.81,"volume":281},{"date":"2015-12-01","open":216,"high":216,"low":211.94,"close":213.03,"adjusted_close":213.03,"volume":512},{"date":"2015-11-30","open":212.1,"high":212.6,"low":211.6,"close":212.6,"adjusted_close":212.6,"volume":463},{"date":"2015-11-27","open":212.09,"high":212.64,"low":212.05,"close":212.19,"adjusted_close":212.19,"volume":268},{"date":"2015-11-26","open":211.1,"high":211.85,"low":211.02,"close":211.69,"adjusted_close":211.69,"volume":259},{"date":"2015-11-25","open":210.05,"high":211.94,"low":210.05,"close":211.36,"adjusted_close":211.36,"volume":604},{"date":"2015-11-24","open":210.85,"high":211.45,"low":210.84,"close":211.08,"adjusted_close":211.08,"volume":646},{"date":"2015-11-23","open":210.86,"high":210.86,"low":209.99,"close":210.17,"adjusted_close":210.17,"volume":758},{"date":"2015-11-20","open":210.65,"high":210.88,"low":210.06,"close":210.56,"adjusted_close":210.56,"volume":320},{"date":"2015-11-19","open":210.13,"high":210.5,"low":209.15,"close":210.29,"adjusted_close":210.29,"volume":8709},{"date":"2015-11-18","open":210.5,"high":210.5,"low":209.61,"close":210.14,"adjusted_close":210.14,"volume":1397},{"date":"2015-11-17","open":209.4,"high":210,"low":209.28,"close":209.78,"adjusted_close":209.78,"volume":456},{"date":"2015-11-16","open":208.27,"high":209.85,"low":208.27,"close":209.48,"adjusted_close":209.48,"volume":484},{"date":"2015-11-13","open":210,"high":210.26,"low":209.19,"close":209.51,"adjusted_close":209.51,"volume":476},{"date":"2015-11-12","open":208.99,"high":210,"low":208.93,"close":209.4,"adjusted_close":209.4,"volume":341},{"date":"2015-11-11","open":209.03,"high":210.07,"low":209.03,"close":209.42,"adjusted_close":209.42,"volume":390},{"date":"2015-11-10","open":208.93,"high":209.5,"low":208.65,"close":209.41,"adjusted_close":209.41,"volume":241},{"date":"2015-11-09","open":206.9,"high":208.55,"low":206.9,"close":208.26,"adjusted_close":208.26,"volume":327},{"date":"2015-11-06","open":209.28,"high":209.33,"low":207.97,"close":207.97,"adjusted_close":207.97,"volume":228},{"date":"2015-11-05","open":209.63,"high":209.71,"low":208.96,"close":209.02,"adjusted_close":209.02,"volume":821},{"date":"2015-11-04","open":209.92,"high":210.52,"low":209.36,"close":209.36,"adjusted_close":209.36,"volume":1298},{"date":"2015-11-03","open":209.7,"high":209.75,"low":209.08,"close":209.42,"adjusted_close":209.42,"volume":331},{"date":"2015-11-02","open":209.6,"high":210.91,"low":209.07,"close":209.07,"adjusted_close":209.07,"volume":524},{"date":"2015-10-30","open":210.76,"high":210.98,"low":210.09,"close":210.23,"adjusted_close":210.23,"volume":341},{"date":"2015-10-29","open":210.77,"high":211.68,"low":210.21,"close":210.38,"adjusted_close":210.38,"volume":1352},{"date":"2015-10-28","open":210.68,"high":211.74,"low":210.68,"close":211.4,"adjusted_close":211.4,"volume":491},{"date":"2015-10-27","open":210,"high":211.2,"low":210,"close":210.87,"adjusted_close":210.87,"volume":573},{"date":"2015-10-26","open":210.39,"high":210.93,"low":210.27,"close":210.6,"adjusted_close":210.6,"volume":276},{"date":"2015-10-23","open":210.65,"high":211.06,"low":209.85,"close":210.39,"adjusted_close":210.39,"volume":505},{"date":"2015-10-22","open":207.69,"high":210.16,"low":207.67,"close":209.78,"adjusted_close":209.78,"volume":330},{"date":"2015-10-21","open":207.5,"high":208.37,"low":207.22,"close":208,"adjusted_close":208,"volume":270},{"date":"2015-10-20","open":208.62,"high":208.62,"low":207.17,"close":207.17,"adjusted_close":207.17,"volume":61},{"date":"2015-10-19","open":207.4,"high":208.4,"low":207.4,"close":208.01,"adjusted_close":208.01,"volume":188},{"date":"2015-10-16","open":205.73,"high":208.43,"low":205.73,"close":208.19,"adjusted_close":208.19,"volume":194},{"date":"2015-10-15","open":208.23,"high":208.23,"low":207.22,"close":207.79,"adjusted_close":207.79,"volume":705},{"date":"2015-10-14","open":209.15,"high":209.15,"low":207.41,"close":207.8,"adjusted_close":207.8,"volume":318},{"date":"2015-10-13","open":207.75,"high":207.94,"low":207.28,"close":207.46,"adjusted_close":207.46,"volume":281},{"date":"2015-10-12","open":207.44,"high":207.91,"low":206.85,"close":207.61,"adjusted_close":207.61,"volume":148},{"date":"2015-10-09","open":209.15,"high":209.15,"low":207.16,"close":207.16,"adjusted_close":207.16,"volume":364},{"date":"2015-10-08","open":207.2,"high":207.84,"low":207.02,"close":207.15,"adjusted_close":207.15,"volume":222},{"date":"2015-10-07","open":206.32,"high":207.14,"low":205.85,"close":207.04,"adjusted_close":207.04,"volume":323},{"date":"2015-10-06","open":207.2,"high":207.2,"low":206.09,"close":206.78,"adjusted_close":206.78,"volume":561},{"date":"2015-10-05","open":208.85,"high":208.96,"low":206.13,"close":207.2,"adjusted_close":207.2,"volume":1335},{"date":"2015-10-02","open":206.83,"high":207.73,"low":206.29,"close":207.1,"adjusted_close":207.1,"volume":7735},{"date":"2015-10-01","open":208.56,"high":208.56,"low":205.18,"close":206.81,"adjusted_close":206.81,"volume":951},{"date":"2015-09-30","open":205.6,"high":206.76,"low":205,"close":206.29,"adjusted_close":206.29,"volume":326},{"date":"2015-09-29","open":209,"high":209,"low":205,"close":205.56,"adjusted_close":205.56,"volume":1016},{"date":"2015-09-28","open":205.49,"high":206.33,"low":205.45,"close":206.33,"adjusted_close":206.33,"volume":662},{"date":"2015-09-25","open":205.98,"high":206.06,"low":205.28,"close":205.71,"adjusted_close":205.71,"volume":197},{"date":"2015-09-24","open":206.58,"high":206.93,"low":206.22,"close":206.61,"adjusted_close":206.61,"volume":385},{"date":"2015-09-23","open":206.32,"high":206.8,"low":206.26,"close":206.66,"adjusted_close":206.66,"volume":536},{"date":"2015-09-22","open":205.42,"high":206.34,"low":205.42,"close":206.32,"adjusted_close":206.32,"volume":512},{"date":"2015-09-21","open":204.04,"high":205.76,"low":204.04,"close":205.43,"adjusted_close":205.43,"volume":736},{"date":"2015-09-18","open":205.65,"high":206,"low":205.09,"close":205.46,"adjusted_close":205.46,"volume":297},{"date":"2015-09-17","open":203.67,"high":204.36,"low":203.38,"close":204.04,"adjusted_close":204.04,"volume":943},{"date":"2015-09-16","open":204.17,"high":204.24,"low":203.56,"close":203.97,"adjusted_close":203.97,"volume":253},{"date":"2015-09-15","open":205.67,"high":205.67,"low":203.66,"close":204,"adjusted_close":204,"volume":397},{"date":"2015-09-14","open":204.09,"high":205.07,"low":204.09,"close":204.58,"adjusted_close":204.58,"volume":157},{"date":"2015-09-11","open":204.74,"high":204.93,"low":204.14,"close":204.87,"adjusted_close":204.87,"volume":209},{"date":"2015-09-10","open":204.82,"high":205.23,"low":204.41,"close":204.69,"adjusted_close":204.69,"volume":10075},{"date":"2015-09-09","open":204.74,"high":205.72,"low":204.11,"close":204.97,"adjusted_close":204.97,"volume":1237},{"date":"2015-09-08","open":205,"high":206.21,"low":204.27,"close":204.94,"adjusted_close":204.94,"volume":156},{"date":"2015-09-07","open":207.05,"high":207.05,"low":204.59,"close":204.94,"adjusted_close":204.94,"volume":355},{"date":"2015-09-04","open":204.5,"high":206.39,"low":204.5,"close":206.02,"adjusted_close":206.02,"volume":4277},{"date":"2015-09-03","open":202.8,"high":205.66,"low":202.8,"close":205.66,"adjusted_close":205.66,"volume":90},{"date":"2015-09-02","open":204.59,"high":205.02,"low":204.1,"close":204.66,"adjusted_close":204.66,"volume":435},{"date":"2015-09-01","open":204.61,"high":205.6,"low":204.07,"close":204.45,"adjusted_close":204.45,"volume":497},{"date":"2015-08-31","open":204.31,"high":205.87,"low":204.31,"close":204.44,"adjusted_close":204.44,"volume":245},{"date":"2015-08-28","open":204.04,"high":204.98,"low":203.91,"close":204.42,"adjusted_close":204.42,"volume":5917},{"date":"2015-08-27","open":202.67,"high":203.63,"low":202.67,"close":203.52,"adjusted_close":203.52,"volume":15302},{"date":"2015-08-26","open":203.09,"high":204.27,"low":202.73,"close":202.73,"adjusted_close":202.73,"volume":15529},{"date":"2015-08-25","open":202.57,"high":205.73,"low":202.57,"close":202.89,"adjusted_close":202.89,"volume":9724},{"date":"2015-08-24","open":203.69,"high":205.2,"low":203.69,"close":204.11,"adjusted_close":204.11,"volume":17235},{"date":"2015-08-21","open":205.79,"high":206.45,"low":205.15,"close":205.35,"adjusted_close":205.35,"volume":2231},{"date":"2015-08-20","open":205.32,"high":208.02,"low":205.32,"close":206.12,"adjusted_close":206.12,"volume":689},{"date":"2015-08-19","open":206.84,"high":206.86,"low":206,"close":206.19,"adjusted_close":206.19,"volume":375},{"date":"2015-08-18","open":207.72,"high":207.72,"low":205.92,"close":206.38,"adjusted_close":206.38,"volume":192},{"date":"2015-08-17","open":205.43,"high":207.66,"low":205.43,"close":207.48,"adjusted_close":207.48,"volume":228},{"date":"2015-08-14","open":207.82,"high":207.82,"low":206.32,"close":206.5,"adjusted_close":206.5,"volume":322},{"date":"2015-08-13","open":206.63,"high":206.94,"low":206.02,"close":206.43,"adjusted_close":206.43,"volume":9891},{"date":"2015-08-12","open":207.63,"high":208.04,"low":206.73,"close":206.73,"adjusted_close":206.73,"volume":145},{"date":"2015-08-11","open":207.38,"high":208.18,"low":207.38,"close":207.79,"adjusted_close":207.79,"volume":390},{"date":"2015-08-10","open":207.13,"high":207.83,"low":207.13,"close":207.17,"adjusted_close":207.17,"volume":255},{"date":"2015-08-07","open":207.51,"high":207.6,"low":206.78,"close":207.55,"adjusted_close":207.55,"volume":449},{"date":"2015-08-06","open":207.58,"high":208.6,"low":207.48,"close":207.54,"adjusted_close":207.54,"volume":2752},{"date":"2015-08-05","open":208.69,"high":208.69,"low":207.14,"close":207.14,"adjusted_close":207.14,"volume":1555},{"date":"2015-08-04","open":208.95,"high":209.18,"low":208.08,"close":208.88,"adjusted_close":208.88,"volume":1231},{"date":"2015-08-03","open":209.45,"high":209.56,"low":208.26,"close":208.43,"adjusted_close":208.43,"volume":15198},{"date":"2015-07-31","open":209.33,"high":209.6,"low":208.38,"close":209.08,"adjusted_close":209.08,"volume":466},{"date":"2015-07-30","open":206.06,"high":210.07,"low":206.06,"close":208.91,"adjusted_close":208.91,"volume":533},{"date":"2015-07-29","open":207.92,"high":208.12,"low":207.03,"close":208.12,"adjusted_close":208.12,"volume":495},{"date":"2015-07-28","open":208.55,"high":208.55,"low":206.95,"close":207.65,"adjusted_close":207.65,"volume":2400},{"date":"2015-07-27","open":209.35,"high":209.35,"low":207.52,"close":207.67,"adjusted_close":207.67,"volume":1492},{"date":"2015-07-24","open":208.06,"high":208.28,"low":207.44,"close":207.93,"adjusted_close":207.93,"volume":278},{"date":"2015-07-23","open":207.98,"high":207.98,"low":207.22,"close":207.31,"adjusted_close":207.31,"volume":1090},{"date":"2015-07-22","open":207,"high":207.65,"low":205.95,"close":207.26,"adjusted_close":207.26,"volume":832},{"date":"2015-07-21","open":209.57,"high":209.57,"low":207.03,"close":207.03,"adjusted_close":207.03,"volume":2153},{"date":"2015-07-20","open":209.2,"high":210.89,"low":207.2,"close":207.7,"adjusted_close":207.7,"volume":1208},{"date":"2015-07-17","open":207.88,"high":207.88,"low":206.89,"close":207.84,"adjusted_close":207.84,"volume":1333},{"date":"2015-07-16","open":205.51,"high":208.49,"low":205.51,"close":206.93,"adjusted_close":206.93,"volume":597},{"date":"2015-07-15","open":202.01,"high":207.57,"low":200.69,"close":206.77,"adjusted_close":206.77,"volume":504},{"date":"2015-07-14","open":206.48,"high":206.52,"low":204.5,"close":205.86,"adjusted_close":205.86,"volume":1147},{"date":"2015-07-13","open":206.72,"high":206.72,"low":202.93,"close":205.91,"adjusted_close":205.91,"volume":595},{"date":"2015-07-10","open":209.88,"high":209.89,"low":204.73,"close":205.72,"adjusted_close":205.72,"volume":514},{"date":"2015-07-09","open":204.64,"high":208.42,"low":204.64,"close":206.31,"adjusted_close":206.31,"volume":995},{"date":"2015-07-08","open":205.85,"high":206.64,"low":205.78,"close":206.11,"adjusted_close":206.11,"volume":222},{"date":"2015-07-07","open":205.73,"high":206.49,"low":205.36,"close":205.66,"adjusted_close":205.66,"volume":436},{"date":"2015-07-06","open":205.28,"high":206.49,"low":205.01,"close":205.31,"adjusted_close":205.31,"volume":474},{"date":"2015-07-03","open":205.64,"high":207.01,"low":204.95,"close":206.4,"adjusted_close":206.4,"volume":6970},{"date":"2015-07-02","open":205.28,"high":205.69,"low":203.12,"close":205.16,"adjusted_close":205.16,"volume":170},{"date":"2015-07-01","open":206,"high":207.26,"low":205.36,"close":205.77,"adjusted_close":205.77,"volume":613},{"date":"2015-06-30","open":206.83,"high":207.38,"low":203.3,"close":206.07,"adjusted_close":206.07,"volume":536},{"date":"2015-06-29","open":210,"high":210,"low":202.37,"close":205.35,"adjusted_close":205.35,"volume":640},{"date":"2015-06-26","open":207.4,"high":207.58,"low":206.5,"close":206.5,"adjusted_close":206.5,"volume":429},{"date":"2015-06-25","open":208.67,"high":208.67,"low":205.95,"close":206.97,"adjusted_close":206.97,"volume":969},{"date":"2015-06-24","open":210,"high":210,"low":206.91,"close":207.47,"adjusted_close":207.47,"volume":4836},{"date":"2015-06-23","open":207.06,"high":208.14,"low":207.06,"close":207.68,"adjusted_close":207.68,"volume":312},{"date":"2015-06-22","open":206.76,"high":206.93,"low":205.59,"close":206.59,"adjusted_close":206.59,"volume":457},{"date":"2015-06-19","open":206.14,"high":207.09,"low":205.33,"close":206,"adjusted_close":206,"volume":9677},{"date":"2015-06-18","open":206.01,"high":206.15,"low":205.52,"close":205.78,"adjusted_close":205.78,"volume":206},{"date":"2015-06-17","open":205.4,"high":206.29,"low":204.67,"close":205.42,"adjusted_close":205.42,"volume":249},{"date":"2015-06-16","open":205.48,"high":206,"low":203.4,"close":205.06,"adjusted_close":205.06,"volume":22078},{"date":"2015-06-15","open":206.29,"high":206.51,"low":205.11,"close":205.11,"adjusted_close":205.11,"volume":402},{"date":"2015-06-12","open":207.8,"high":207.8,"low":205.91,"close":206.3,"adjusted_close":206.3,"volume":1500},{"date":"2015-06-11","open":203.51,"high":207.49,"low":203.5,"close":207.06,"adjusted_close":207.06,"volume":4176},{"date":"2015-06-10","open":206.1,"high":206.1,"low":204.34,"close":205.37,"adjusted_close":205.37,"volume":1013},{"date":"2015-06-09","open":206,"high":206.17,"low":205.28,"close":205.36,"adjusted_close":205.36,"volume":515},{"date":"2015-06-08","open":206.16,"high":206.16,"low":205.27,"close":205.63,"adjusted_close":205.63,"volume":1650},{"date":"2015-06-05","open":205.75,"high":206.61,"low":205.08,"close":205.67,"adjusted_close":205.67,"volume":10613},{"date":"2015-06-04","open":205.69,"high":206.57,"low":203.46,"close":205.78,"adjusted_close":205.78,"volume":1957},{"date":"2015-06-03","open":207.7,"high":207.94,"low":205.17,"close":205.77,"adjusted_close":205.77,"volume":1675},{"date":"2015-06-02","open":210.55,"high":210.55,"low":207.21,"close":207.5,"adjusted_close":207.5,"volume":224},{"date":"2015-06-01","open":209,"high":210.2,"low":209,"close":209.34,"adjusted_close":209.34,"volume":517},{"date":"2015-05-29","open":207.74,"high":210.25,"low":207.74,"close":209.9,"adjusted_close":209.9,"volume":857},{"date":"2015-05-28","open":208.21,"high":209.39,"low":207.94,"close":208.87,"adjusted_close":208.87,"volume":2113},{"date":"2015-05-27","open":208.83,"high":209.65,"low":207.49,"close":207.59,"adjusted_close":207.59,"volume":6342},{"date":"2015-05-26","open":209.56,"high":209.86,"low":208.53,"close":208.63,"adjusted_close":208.63,"volume":25415},{"date":"2015-05-25","open":211.72,"high":211.72,"low":208.98,"close":210.07,"adjusted_close":210.07,"volume":756},{"date":"2015-05-22","open":210.16,"high":211.27,"low":209.12,"close":209.14,"adjusted_close":209.14,"volume":1175},{"date":"2015-05-21","open":211.35,"high":211.35,"low":208.73,"close":209.33,"adjusted_close":209.33,"volume":982},{"date":"2015-05-20","open":211.19,"high":211.19,"low":210,"close":210.25,"adjusted_close":210.25,"volume":1991},{"date":"2015-05-19","open":210.74,"high":211.43,"low":210.5,"close":210.63,"adjusted_close":210.63,"volume":2807},{"date":"2015-05-18","open":211.46,"high":211.46,"low":209.12,"close":209.85,"adjusted_close":209.85,"volume":1422},{"date":"2015-05-15","open":209.19,"high":210.4,"low":209.19,"close":210.09,"adjusted_close":210.09,"volume":195},{"date":"2015-05-14","open":209.29,"high":209.83,"low":208.35,"close":209.41,"adjusted_close":209.41,"volume":1010},{"date":"2015-05-13","open":216.51,"high":216.51,"low":209.44,"close":209.51,"adjusted_close":209.51,"volume":1693},{"date":"2015-05-12","open":209.07,"high":209.65,"low":208.09,"close":208.73,"adjusted_close":208.73,"volume":10091},{"date":"2015-05-11","open":211,"high":211,"low":209.55,"close":210.33,"adjusted_close":210.33,"volume":1752},{"date":"2015-05-08","open":208.25,"high":212.69,"low":207.77,"close":210.27,"adjusted_close":210.27,"volume":3439},{"date":"2015-05-07","open":209,"high":211.49,"low":207.38,"close":209.85,"adjusted_close":209.85,"volume":24051},{"date":"2015-05-06","open":211.4,"high":212.8,"low":209.08,"close":209.82,"adjusted_close":209.82,"volume":55080},{"date":"2015-05-05","open":214.24,"high":214.65,"low":211.71,"close":211.74,"adjusted_close":211.74,"volume":33703},{"date":"2015-05-04","open":214.26,"high":215.13,"low":213.81,"close":213.81,"adjusted_close":213.81,"volume":1334},{"date":"2015-04-30","open":214.91,"high":215.54,"low":212.28,"close":214.97,"adjusted_close":214.97,"volume":11823},{"date":"2015-04-29","open":218.47,"high":218.47,"low":214.82,"close":214.91,"adjusted_close":214.91,"volume":9165},{"date":"2015-04-28","open":216.48,"high":218.08,"low":215.31,"close":216.02,"adjusted_close":216.02,"volume":619},{"date":"2015-04-27","open":217.62,"high":217.62,"low":215.52,"close":216.08,"adjusted_close":216.08,"volume":979},{"date":"2015-04-24","open":216.55,"high":218.36,"low":216.01,"close":216.01,"adjusted_close":216.01,"volume":980},{"date":"2015-04-23","open":217,"high":217,"low":216.32,"close":216.42,"adjusted_close":216.42,"volume":379},{"date":"2015-04-22","open":218.49,"high":218.49,"low":216.55,"close":216.55,"adjusted_close":216.55,"volume":1469},{"date":"2015-04-21","open":217.62,"high":218.48,"low":216.71,"close":216.81,"adjusted_close":216.81,"volume":982},{"date":"2015-04-20","open":218.48,"high":218.48,"low":216.31,"close":217.47,"adjusted_close":217.47,"volume":774},{"date":"2015-04-17","open":218.48,"high":218.48,"low":216.51,"close":217.48,"adjusted_close":217.48,"volume":3183},{"date":"2015-04-16","open":218.47,"high":218.48,"low":217.5,"close":217.66,"adjusted_close":217.66,"volume":1665},{"date":"2015-04-15","open":218.18,"high":218.46,"low":217,"close":218.02,"adjusted_close":218.02,"volume":1345},{"date":"2015-04-14","open":216.88,"high":217.26,"low":216.72,"close":217.14,"adjusted_close":217.14,"volume":793},{"date":"2015-04-13","open":218.47,"high":218.47,"low":216.14,"close":216.75,"adjusted_close":216.75,"volume":749},{"date":"2015-04-10","open":216.5,"high":216.76,"low":216.08,"close":216.73,"adjusted_close":216.73,"volume":3088},{"date":"2015-04-09","open":217.55,"high":218,"low":216.29,"close":216.76,"adjusted_close":216.76,"volume":1932},{"date":"2015-04-08","open":217.9,"high":217.9,"low":216.37,"close":216.55,"adjusted_close":216.55,"volume":686},{"date":"2015-04-07","open":216,"high":217.2,"low":215.9,"close":216.25,"adjusted_close":216.25,"volume":20102},{"date":"2015-04-02","open":214.2,"high":216.29,"low":214.2,"close":215.96,"adjusted_close":215.96,"volume":1924},{"date":"2015-04-01","open":216,"high":216,"low":215.23,"close":215.79,"adjusted_close":215.79,"volume":46854},{"date":"2015-03-31","open":215.3,"high":216,"low":214.11,"close":215.83,"adjusted_close":215.83,"volume":1232},{"date":"2015-03-30","open":215.88,"high":217.82,"low":213.75,"close":215.29,"adjusted_close":215.29,"volume":3238},{"date":"2015-03-27","open":217.67,"high":217.67,"low":215.58,"close":215.89,"adjusted_close":215.89,"volume":2370},{"date":"2015-03-26","open":221.99,"high":223.38,"low":215.55,"close":216.24,"adjusted_close":216.24,"volume":13997},{"date":"2015-03-25","open":218.19,"high":218.19,"low":215.84,"close":216.81,"adjusted_close":216.81,"volume":22464},{"date":"2015-03-24","open":217.49,"high":217.49,"low":216.34,"close":216.34,"adjusted_close":216.34,"volume":2154},{"date":"2015-03-23","open":222,"high":225.46,"low":217.55,"close":217.55,"adjusted_close":217.55,"volume":1510},{"date":"2015-03-20","open":217.44,"high":223.5,"low":216.74,"close":218.57,"adjusted_close":218.57,"volume":2016},{"date":"2015-03-19","open":219.1,"high":219.15,"low":215.55,"close":217.07,"adjusted_close":217.07,"volume":2044},{"date":"2015-03-18","open":219,"high":219,"low":214.94,"close":216.61,"adjusted_close":216.61,"volume":965},{"date":"2015-03-17","open":219,"high":219.58,"low":216.62,"close":217.1,"adjusted_close":217.1,"volume":895},{"date":"2015-03-16","open":219.2,"high":220.13,"low":218.3,"close":218.56,"adjusted_close":218.56,"volume":2124},{"date":"2015-03-13","open":219.23,"high":219.56,"low":218.51,"close":219.19,"adjusted_close":219.19,"volume":1821},{"date":"2015-03-12","open":218.5,"high":220.83,"low":218.5,"close":218.9,"adjusted_close":218.9,"volume":1423},{"date":"2015-03-11","open":218.5,"high":218.5,"low":217.28,"close":218.26,"adjusted_close":218.26,"volume":2119},{"date":"2015-03-10","open":218.5,"high":218.5,"low":216,"close":216.71,"adjusted_close":216.71,"volume":4653},{"date":"2015-03-09","open":216.72,"high":217.15,"low":215.67,"close":215.91,"adjusted_close":215.91,"volume":12206},{"date":"2015-03-06","open":212.6,"high":217.47,"low":212.6,"close":215.75,"adjusted_close":215.75,"volume":6355},{"date":"2015-03-05","open":214.8,"high":216.69,"low":214.16,"close":215.5,"adjusted_close":215.5,"volume":11351},{"date":"2015-03-04","open":213.65,"high":214.18,"low":212.99,"close":213.88,"adjusted_close":213.88,"volume":747},{"date":"2015-03-03","open":213.22,"high":213.66,"low":212.81,"close":213.31,"adjusted_close":213.31,"volume":1088},{"date":"2015-03-02","open":214.83,"high":214.83,"low":212.5,"close":213.17,"adjusted_close":213.17,"volume":2120},{"date":"2015-02-27","open":212.46,"high":213.36,"low":212.26,"close":213,"adjusted_close":213,"volume":781},{"date":"2015-02-26","open":213,"high":213.65,"low":210.96,"close":213.65,"adjusted_close":213.65,"volume":1027},{"date":"2015-02-25","open":211.32,"high":211.36,"low":210.51,"close":211.04,"adjusted_close":211.04,"volume":5845},{"date":"2015-02-24","open":214.5,"high":214.5,"low":210.68,"close":210.83,"adjusted_close":210.83,"volume":743},{"date":"2015-02-23","open":212.24,"high":212.24,"low":210.5,"close":210.59,"adjusted_close":210.59,"volume":10282},{"date":"2015-02-20","open":213.95,"high":213.95,"low":210,"close":210.25,"adjusted_close":210.25,"volume":790},{"date":"2015-02-19","open":211.18,"high":211.18,"low":209,"close":209.98,"adjusted_close":209.98,"volume":966},{"date":"2015-02-18","open":210.05,"high":210.12,"low":209.5,"close":209.75,"adjusted_close":209.75,"volume":591},{"date":"2015-02-17","open":212.34,"high":212.34,"low":209.5,"close":209.69,"adjusted_close":209.69,"volume":435},{"date":"2015-02-16","open":211,"high":211.44,"low":209.7,"close":209.95,"adjusted_close":209.95,"volume":2843},{"date":"2015-02-13","open":211.59,"high":211.59,"low":208.9,"close":209.67,"adjusted_close":209.67,"volume":1203},{"date":"2015-02-12","open":209.9,"high":210.69,"low":208.28,"close":208.93,"adjusted_close":208.93,"volume":556},{"date":"2015-02-11","open":210.56,"high":210.56,"low":208.28,"close":208.5,"adjusted_close":208.5,"volume":615},{"date":"2015-02-10","open":212.48,"high":213.86,"low":208.71,"close":208.99,"adjusted_close":208.99,"volume":784},{"date":"2015-02-09","open":211.47,"high":211.47,"low":209.6,"close":209.78,"adjusted_close":209.78,"volume":13008},{"date":"2015-02-06","open":212.49,"high":212.49,"low":210.03,"close":210.18,"adjusted_close":210.18,"volume":1558},{"date":"2015-02-05","open":209.9,"high":211.86,"low":209.8,"close":210.34,"adjusted_close":210.34,"volume":1102},{"date":"2015-02-04","open":209.9,"high":212.05,"low":209.9,"close":210.26,"adjusted_close":210.26,"volume":1049},{"date":"2015-02-03","open":211.82,"high":211.82,"low":208.16,"close":209.7,"adjusted_close":209.7,"volume":660},{"date":"2015-02-02","open":208,"high":210.62,"low":208,"close":209.48,"adjusted_close":209.48,"volume":1070},{"date":"2015-01-30","open":207.99,"high":210.04,"low":207.9,"close":208.77,"adjusted_close":208.77,"volume":881},{"date":"2015-01-29","open":207.85,"high":211.01,"low":207.3,"close":208.23,"adjusted_close":208.23,"volume":1759},{"date":"2015-01-28","open":210.26,"high":212.49,"low":208.4,"close":208.67,"adjusted_close":208.67,"volume":1952},{"date":"2015-01-27","open":212,"high":212.49,"low":207.81,"close":210.14,"adjusted_close":210.14,"volume":19194},{"date":"2015-01-26","open":211.63,"high":211.87,"low":208.66,"close":210.91,"adjusted_close":210.91,"volume":8713},{"date":"2015-01-23","open":212.76,"high":213.21,"low":210.56,"close":211.09,"adjusted_close":211.09,"volume":726},{"date":"2015-01-22","open":206.61,"high":210.29,"low":205.87,"close":209.74,"adjusted_close":209.74,"volume":840},{"date":"2015-01-21","open":208.36,"high":208.37,"low":204.06,"close":206.12,"adjusted_close":206.12,"volume":3811},{"date":"2015-01-20","open":206.2,"high":206.44,"low":205.65,"close":206.13,"adjusted_close":206.13,"volume":1349},{"date":"2015-01-19","open":206,"high":206.92,"low":205.26,"close":205.96,"adjusted_close":205.96,"volume":138},{"date":"2015-01-16","open":206.33,"high":206.63,"low":204.95,"close":205.33,"adjusted_close":205.33,"volume":197},{"date":"2015-01-15","open":203.57,"high":206.13,"low":203.57,"close":204.31,"adjusted_close":204.31,"volume":292},{"date":"2015-01-14","open":203.51,"high":204.22,"low":203.03,"close":204.04,"adjusted_close":204.04,"volume":1527},{"date":"2015-01-13","open":204.07,"high":204.07,"low":202.6,"close":202.98,"adjusted_close":202.98,"volume":357},{"date":"2015-01-12","open":203.21,"high":203.37,"low":202.5,"close":203.04,"adjusted_close":203.04,"volume":317},{"date":"2015-01-09","open":203.12,"high":204.06,"low":202.22,"close":202.55,"adjusted_close":202.55,"volume":153},{"date":"2015-01-08","open":202.79,"high":203.21,"low":201.77,"close":203.17,"adjusted_close":203.17,"volume":80},{"date":"2015-01-07","open":202.95,"high":203,"low":200.64,"close":202.42,"adjusted_close":202.42,"volume":352},{"date":"2015-01-06","open":203.34,"high":203.54,"low":202.83,"close":202.83,"adjusted_close":202.83,"volume":13},{"date":"2015-01-05","open":204.4,"high":204.41,"low":202.96,"close":202.96,"adjusted_close":202.96,"volume":526},{"date":"2015-01-02","open":204.65,"high":204.65,"low":201.89,"close":204.43,"adjusted_close":204.43,"volume":275},{"date":"2014-12-30","open":204.64,"high":204.65,"low":203.64,"close":203.91,"adjusted_close":203.91,"volume":257},{"date":"2014-12-29","open":204.2,"high":204.65,"low":204,"close":204.42,"adjusted_close":204.42,"volume":121},{"date":"2014-12-23","open":204.22,"high":204.51,"low":203.59,"close":204.1,"adjusted_close":204.1,"volume":341},{"date":"2014-12-22","open":203.47,"high":204.23,"low":203.47,"close":204.08,"adjusted_close":204.08,"volume":813},{"date":"2014-12-19","open":204.96,"high":204.96,"low":202.03,"close":203.27,"adjusted_close":203.27,"volume":347},{"date":"2014-12-18","open":200.12,"high":203.69,"low":200.12,"close":202.95,"adjusted_close":202.95,"volume":266},{"date":"2014-12-17","open":203.58,"high":203.58,"low":200.75,"close":202.12,"adjusted_close":202.12,"volume":345},{"date":"2014-12-16","open":204.69,"high":204.69,"low":201.41,"close":202.38,"adjusted_close":202.38,"volume":307},{"date":"2014-12-15","open":202.72,"high":202.99,"low":202,"close":202.91,"adjusted_close":202.91,"volume":612},{"date":"2014-12-12","open":203.66,"high":203.66,"low":202.33,"close":202.72,"adjusted_close":202.72,"volume":537},{"date":"2014-12-11","open":204.27,"high":204.27,"low":203.27,"close":203.27,"adjusted_close":203.27,"volume":184},{"date":"2014-12-10","open":206.67,"high":206.68,"low":203.96,"close":204.13,"adjusted_close":204.13,"volume":761},{"date":"2014-12-09","open":205.6,"high":205.84,"low":204.55,"close":204.87,"adjusted_close":204.87,"volume":480},{"date":"2014-12-08","open":206.25,"high":206.25,"low":204.56,"close":205.2,"adjusted_close":205.2,"volume":290},{"date":"2014-12-05","open":205.16,"high":205.66,"low":204.62,"close":205.32,"adjusted_close":205.32,"volume":165},{"date":"2014-12-04","open":205.2,"high":205.99,"low":204,"close":204.77,"adjusted_close":204.77,"volume":170},{"date":"2014-12-03","open":205.67,"high":205.67,"low":204.57,"close":204.98,"adjusted_close":204.98,"volume":300},{"date":"2014-12-02","open":204.7,"high":206.28,"low":204.5,"close":204.54,"adjusted_close":204.54,"volume":569},{"date":"2014-12-01","open":207.23,"high":207.24,"low":204.09,"close":204.31,"adjusted_close":204.31,"volume":766},{"date":"2014-11-28","open":207.43,"high":207.43,"low":204.61,"close":205,"adjusted_close":205,"volume":367},{"date":"2014-11-27","open":205.17,"high":205.76,"low":204.89,"close":205.4,"adjusted_close":205.4,"volume":477},{"date":"2014-11-26","open":204.81,"high":206.55,"low":204.69,"close":205.17,"adjusted_close":205.17,"volume":747},{"date":"2014-11-25","open":202.15,"high":204.81,"low":202.15,"close":204.68,"adjusted_close":204.68,"volume":376},{"date":"2014-11-24","open":201.76,"high":204.69,"low":201.76,"close":203.9,"adjusted_close":203.9,"volume":803},{"date":"2014-11-21","open":204.58,"high":204.71,"low":202.61,"close":203.78,"adjusted_close":203.78,"volume":574},{"date":"2014-11-20","open":200.48,"high":203.45,"low":200.48,"close":203.03,"adjusted_close":203.03,"volume":952},{"date":"2014-11-19","open":204.71,"high":204.71,"low":202.38,"close":202.83,"adjusted_close":202.83,"volume":380},{"date":"2014-11-18","open":204.8,"high":204.81,"low":203.22,"close":203.22,"adjusted_close":203.22,"volume":308},{"date":"2014-11-17","open":203.51,"high":204.8,"low":203,"close":203.39,"adjusted_close":203.39,"volume":414},{"date":"2014-11-14","open":203.85,"high":203.85,"low":203.37,"close":203.37,"adjusted_close":203.37,"volume":89},{"date":"2014-11-13","open":204.3,"high":204.7,"low":203.71,"close":203.71,"adjusted_close":203.71,"volume":590},{"date":"2014-11-12","open":204.43,"high":204.58,"low":204.15,"close":204.15,"adjusted_close":204.15,"volume":150},{"date":"2014-11-11","open":204.49,"high":204.49,"low":203.87,"close":204.25,"adjusted_close":204.25,"volume":122},{"date":"2014-11-10","open":203.7,"high":204.24,"low":203.7,"close":203.98,"adjusted_close":203.98,"volume":242},{"date":"2014-11-07","open":203.8,"high":204.65,"low":203.51,"close":204.02,"adjusted_close":204.02,"volume":449},{"date":"2014-11-06","open":203.33,"high":203.89,"low":203.25,"close":203.68,"adjusted_close":203.68,"volume":429},{"date":"2014-11-05","open":203.44,"high":203.44,"low":203.01,"close":203.12,"adjusted_close":203.12,"volume":596},{"date":"2014-11-04","open":203.5,"high":203.55,"low":202.85,"close":203.17,"adjusted_close":203.17,"volume":590},{"date":"2014-11-03","open":203.01,"high":205.89,"low":202.94,"close":202.94,"adjusted_close":202.94,"volume":760},{"date":"2014-10-31","open":203.92,"high":203.92,"low":202.92,"close":203.01,"adjusted_close":203.01,"volume":342},{"date":"2014-10-30","open":202.87,"high":203.08,"low":202.09,"close":202.79,"adjusted_close":202.79,"volume":114},{"date":"2014-10-29","open":202,"high":202.89,"low":202,"close":202.64,"adjusted_close":202.64,"volume":362},{"date":"2014-10-28","open":202.18,"high":205.49,"low":202,"close":202.31,"adjusted_close":202.31,"volume":163},{"date":"2014-10-27","open":202.4,"high":202.4,"low":201.51,"close":202.2,"adjusted_close":202.2,"volume":729},{"date":"2014-10-24","open":202.66,"high":202.7,"low":201.75,"close":201.98,"adjusted_close":201.98,"volume":696},{"date":"2014-10-23","open":200.38,"high":202.47,"low":200.38,"close":201.78,"adjusted_close":201.78,"volume":829},{"date":"2014-10-22","open":200.21,"high":205.62,"low":200.21,"close":202.38,"adjusted_close":202.38,"volume":316},{"date":"2014-10-21","open":202,"high":202.49,"low":201.13,"close":202.21,"adjusted_close":202.21,"volume":474},{"date":"2014-10-20","open":203,"high":205.83,"low":201.31,"close":201.59,"adjusted_close":201.59,"volume":575},{"date":"2014-10-17","open":201.88,"high":202.1,"low":201.79,"close":201.79,"adjusted_close":201.79,"volume":35},{"date":"2014-10-16","open":205.5,"high":205.5,"low":200.22,"close":200.98,"adjusted_close":200.98,"volume":483},{"date":"2014-10-15","open":205.89,"high":205.89,"low":202.2,"close":202.26,"adjusted_close":202.26,"volume":152},{"date":"2014-10-14","open":202.87,"high":202.91,"low":202.14,"close":202.64,"adjusted_close":202.64,"volume":130},{"date":"2014-10-13","open":205.88,"high":205.89,"low":202.25,"close":202.65,"adjusted_close":202.65,"volume":554},{"date":"2014-10-10","open":203.94,"high":204.01,"low":203.16,"close":203.39,"adjusted_close":203.39,"volume":216},{"date":"2014-10-09","open":207.89,"high":207.89,"low":203.12,"close":203.55,"adjusted_close":203.55,"volume":312},{"date":"2014-10-08","open":203.8,"high":203.84,"low":203.14,"close":203.57,"adjusted_close":203.57,"volume":1082},{"date":"2014-10-07","open":203.76,"high":203.81,"low":203.51,"close":203.54,"adjusted_close":203.54,"volume":133},{"date":"2014-10-06","open":204.58,"high":204.58,"low":203.23,"close":203.81,"adjusted_close":203.81,"volume":1074},{"date":"2014-10-03","open":204.64,"high":204.64,"low":203.37,"close":204.13,"adjusted_close":204.13,"volume":686},{"date":"2014-10-02","open":204.24,"high":204.92,"low":203.82,"close":203.95,"adjusted_close":203.95,"volume":875},{"date":"2014-10-01","open":205,"high":205.06,"low":204.21,"close":204.54,"adjusted_close":204.54,"volume":116},{"date":"2014-09-30","open":204.73,"high":208.58,"low":204.07,"close":204.54,"adjusted_close":204.54,"volume":370},{"date":"2014-09-29","open":204.9,"high":208,"low":203.8,"close":204.42,"adjusted_close":204.42,"volume":434},{"date":"2014-09-26","open":204.5,"high":204.93,"low":202,"close":204.49,"adjusted_close":204.49,"volume":635},{"date":"2014-09-25","open":204.65,"high":204.75,"low":204.11,"close":204.48,"adjusted_close":204.48,"volume":524},{"date":"2014-09-24","open":206.12,"high":206.12,"low":202.08,"close":204.48,"adjusted_close":204.48,"volume":417},{"date":"2014-09-23","open":203.89,"high":204.61,"low":201.78,"close":204.1,"adjusted_close":204.1,"volume":636},{"date":"2014-09-22","open":203.51,"high":207.7,"low":201.65,"close":203.8,"adjusted_close":203.8,"volume":1065},{"date":"2014-09-19","open":207,"high":207,"low":203,"close":203.67,"adjusted_close":203.67,"volume":1555},{"date":"2014-09-18","open":204.15,"high":204.25,"low":199.77,"close":203.39,"adjusted_close":203.39,"volume":712},{"date":"2014-09-17","open":208.37,"high":208.37,"low":203.35,"close":203.85,"adjusted_close":203.85,"volume":606},{"date":"2014-09-16","open":204.49,"high":204.82,"low":204.2,"close":204.28,"adjusted_close":204.28,"volume":390},{"date":"2014-09-15","open":202,"high":204.45,"low":202,"close":204.26,"adjusted_close":204.26,"volume":429},{"date":"2014-09-12","open":204.2,"high":208.85,"low":204.07,"close":204.14,"adjusted_close":204.14,"volume":3923},{"date":"2014-09-11","open":206.11,"high":206.11,"low":204.51,"close":204.75,"adjusted_close":204.75,"volume":993},{"date":"2014-09-10","open":206.12,"high":206.3,"low":205.55,"close":206.22,"adjusted_close":206.22,"volume":242},{"date":"2014-09-09","open":206.32,"high":206.32,"low":205.39,"close":205.39,"adjusted_close":205.39,"volume":111},{"date":"2014-09-08","open":205.71,"high":205.71,"low":205,"close":205.24,"adjusted_close":205.24,"volume":350},{"date":"2014-09-05","open":205.41,"high":209.76,"low":205.38,"close":205.42,"adjusted_close":205.42,"volume":186},{"date":"2014-09-04","open":205.26,"high":205.92,"low":204.83,"close":205.65,"adjusted_close":205.65,"volume":198},{"date":"2014-09-03","open":205.62,"high":209.26,"low":204.9,"close":205.31,"adjusted_close":205.31,"volume":431},{"date":"2014-09-02","open":205.5,"high":205.65,"low":205.16,"close":205.16,"adjusted_close":205.16,"volume":420},{"date":"2014-09-01","open":207,"high":207,"low":204.87,"close":205.43,"adjusted_close":205.43,"volume":297},{"date":"2014-08-29","open":205,"high":209.09,"low":204.8,"close":205.37,"adjusted_close":205.37,"volume":2696},{"date":"2014-08-28","open":205.29,"high":205.29,"low":204.99,"close":205.19,"adjusted_close":205.19,"volume":149},{"date":"2014-08-27","open":206.45,"high":206.45,"low":204.55,"close":204.99,"adjusted_close":204.99,"volume":192},{"date":"2014-08-26","open":203.79,"high":205.76,"low":203.14,"close":203.7,"adjusted_close":203.7,"volume":153},{"date":"2014-08-25","open":204.69,"high":205.02,"low":202.79,"close":203.06,"adjusted_close":203.06,"volume":335},{"date":"2014-08-22","open":202.42,"high":202.45,"low":202.21,"close":202.21,"adjusted_close":202.21,"volume":17},{"date":"2014-08-21","open":202.12,"high":202.42,"low":201.99,"close":201.99,"adjusted_close":201.99,"volume":180},{"date":"2014-08-20","open":203.04,"high":203.04,"low":201.64,"close":201.92,"adjusted_close":201.92,"volume":65},{"date":"2014-08-19","open":201.5,"high":202.09,"low":201.06,"close":201.78,"adjusted_close":201.78,"volume":85},{"date":"2014-08-18","open":201.5,"high":201.5,"low":200.5,"close":201.09,"adjusted_close":201.09,"volume":201},{"date":"2014-08-14","open":201.58,"high":201.71,"low":201.25,"close":201.25,"adjusted_close":201.25,"volume":210},{"date":"2014-08-13","open":200.8,"high":201.31,"low":200.8,"close":201.31,"adjusted_close":201.31,"volume":350},{"date":"2014-08-12","open":200.88,"high":201.82,"low":200.2,"close":200.55,"adjusted_close":200.55,"volume":196},{"date":"2014-08-11","open":202.27,"high":202.27,"low":200.64,"close":200.65,"adjusted_close":200.65,"volume":174},{"date":"2014-08-08","open":201.48,"high":201.5,"low":201.24,"close":201.43,"adjusted_close":201.43,"volume":176},{"date":"2014-08-07","open":201.66,"high":201.66,"low":200.95,"close":201.21,"adjusted_close":201.21,"volume":656},{"date":"2014-08-06","open":202.06,"high":202.06,"low":199.19,"close":201.25,"adjusted_close":201.25,"volume":340},{"date":"2014-08-05","open":202.06,"high":202.23,"low":200.85,"close":201.18,"adjusted_close":201.18,"volume":263},{"date":"2014-08-04","open":202.73,"high":202.75,"low":201.87,"close":202.06,"adjusted_close":202.06,"volume":390},{"date":"2014-08-01","open":202.87,"high":202.87,"low":201.89,"close":202.11,"adjusted_close":202.11,"volume":2865},{"date":"2014-07-31","open":203.2,"high":203.41,"low":202.6,"close":202.73,"adjusted_close":202.73,"volume":969},{"date":"2014-07-30","open":203.41,"high":203.46,"low":202.85,"close":202.97,"adjusted_close":202.97,"volume":230},{"date":"2014-07-29","open":203.3,"high":203.46,"low":202.74,"close":203.11,"adjusted_close":203.11,"volume":372},{"date":"2014-07-28","open":204.76,"high":205,"low":202.4,"close":202.82,"adjusted_close":202.82,"volume":306},{"date":"2014-07-25","open":202.4,"high":203.19,"low":202.4,"close":202.83,"adjusted_close":202.83,"volume":253},{"date":"2014-07-24","open":203,"high":203.16,"low":202.6,"close":202.73,"adjusted_close":202.73,"volume":233},{"date":"2014-07-23","open":202.3,"high":203.09,"low":202.25,"close":203.04,"adjusted_close":203.04,"volume":782},{"date":"2014-07-22","open":201.87,"high":202.82,"low":201.87,"close":202.52,"adjusted_close":202.52,"volume":232},{"date":"2014-07-21","open":202.5,"high":202.67,"low":202.35,"close":202.35,"adjusted_close":202.35,"volume":532},{"date":"2014-07-18","open":202.97,"high":203.06,"low":201.66,"close":202.19,"adjusted_close":202.19,"volume":367},{"date":"2014-07-17","open":202,"high":202.27,"low":201.57,"close":202.24,"adjusted_close":202.24,"volume":7856},{"date":"2014-07-16","open":201.73,"high":201.86,"low":201.03,"close":201.53,"adjusted_close":201.53,"volume":560},{"date":"2014-07-15","open":201.5,"high":201.72,"low":200.91,"close":201.26,"adjusted_close":201.26,"volume":299},{"date":"2014-07-14","open":201.49,"high":201.5,"low":201.25,"close":201.25,"adjusted_close":201.25,"volume":150},{"date":"2014-07-11","open":201.25,"high":201.35,"low":200.64,"close":201.32,"adjusted_close":201.32,"volume":148},{"date":"2014-07-10","open":202.48,"high":202.48,"low":200.08,"close":200.99,"adjusted_close":200.99,"volume":431},{"date":"2014-07-09","open":205.55,"high":205.55,"low":201.05,"close":201.33,"adjusted_close":201.33,"volume":209},{"date":"2014-07-08","open":205.55,"high":205.55,"low":200.97,"close":201.48,"adjusted_close":201.48,"volume":919},{"date":"2014-07-07","open":201.6,"high":201.69,"low":200.79,"close":201.32,"adjusted_close":201.32,"volume":409},{"date":"2014-07-04","open":201.43,"high":201.6,"low":201.43,"close":201.52,"adjusted_close":201.52,"volume":311},{"date":"2014-07-03","open":201.62,"high":201.62,"low":200.03,"close":200.85,"adjusted_close":200.85,"volume":677},{"date":"2014-07-02","open":202.3,"high":202.38,"low":200.32,"close":200.54,"adjusted_close":200.54,"volume":1790},{"date":"2014-07-01","open":201.45,"high":202.05,"low":201.05,"close":201.05,"adjusted_close":201.05,"volume":315},{"date":"2014-06-30","open":201.33,"high":201.49,"low":201.21,"close":201.33,"adjusted_close":201.33,"volume":717},{"date":"2014-06-27","open":201.25,"high":201.28,"low":201.21,"close":201.23,"adjusted_close":201.23,"volume":638},{"date":"2014-06-26","open":200.88,"high":200.89,"low":200.11,"close":200.57,"adjusted_close":200.57,"volume":499},{"date":"2014-06-25","open":200,"high":200.55,"low":199.74,"close":200.28,"adjusted_close":200.28,"volume":286},{"date":"2014-06-24","open":200.33,"high":200.38,"low":199.69,"close":200.2,"adjusted_close":200.2,"volume":906},{"date":"2014-06-23","open":200.85,"high":200.85,"low":199.79,"close":199.79,"adjusted_close":199.79,"volume":113},{"date":"2014-06-20","open":200.39,"high":200.39,"low":199.45,"close":199.8,"adjusted_close":199.8,"volume":279},{"date":"2014-06-19","open":200.65,"high":200.66,"low":199.92,"close":200.13,"adjusted_close":200.13,"volume":689},{"date":"2014-06-18","open":200.61,"high":200.68,"low":199.39,"close":199.75,"adjusted_close":199.75,"volume":407},{"date":"2014-06-17","open":199.76,"high":200.42,"low":199.42,"close":199.61,"adjusted_close":199.61,"volume":564},{"date":"2014-06-16","open":200,"high":200.57,"low":199.81,"close":200.17,"adjusted_close":200.17,"volume":606},{"date":"2014-06-13","open":199.65,"high":200.29,"low":198.3,"close":199.4,"adjusted_close":199.4,"volume":508},{"date":"2014-06-12","open":199.68,"high":199.68,"low":199.1,"close":199.28,"adjusted_close":199.28,"volume":371},{"date":"2014-06-11","open":197.82,"high":200.42,"low":197.82,"close":199.44,"adjusted_close":199.44,"volume":871},{"date":"2014-06-10","open":201.2,"high":201.2,"low":198.78,"close":199.74,"adjusted_close":199.74,"volume":636},{"date":"2014-06-09","open":202,"high":202,"low":200.2,"close":200.68,"adjusted_close":200.68,"volume":670},{"date":"2014-06-06","open":199.99,"high":201.06,"low":199.9,"close":200.6,"adjusted_close":200.6,"volume":329},{"date":"2014-06-05","open":199.21,"high":199.99,"low":197.58,"close":199.44,"adjusted_close":199.44,"volume":156},{"date":"2014-06-04","open":197.23,"high":199.99,"low":197.23,"close":198.69,"adjusted_close":198.69,"volume":389},{"date":"2014-06-03","open":197.38,"high":199.44,"low":197.38,"close":198.55,"adjusted_close":198.55,"volume":779},{"date":"2014-06-02","open":199.11,"high":199.65,"low":198,"close":199.05,"adjusted_close":199.05,"volume":298},{"date":"2014-05-30","open":199,"high":199.41,"low":196.99,"close":199.11,"adjusted_close":199.11,"volume":326},{"date":"2014-05-29","open":199.5,"high":199.69,"low":198.74,"close":198.74,"adjusted_close":198.74,"volume":405},{"date":"2014-05-28","open":199.96,"high":199.96,"low":198.18,"close":198.87,"adjusted_close":198.87,"volume":960},{"date":"2014-05-27","open":199.79,"high":199.79,"low":197.7,"close":197.97,"adjusted_close":197.97,"volume":288},{"date":"2014-05-26","open":199.19,"high":199.19,"low":198.09,"close":198.09,"adjusted_close":198.09,"volume":209},{"date":"2014-05-23","open":197.39,"high":197.53,"low":196.77,"close":197.26,"adjusted_close":197.26,"volume":333},{"date":"2014-05-22","open":198.77,"high":198.77,"low":195.93,"close":196.86,"adjusted_close":196.86,"volume":526},{"date":"2014-05-21","open":197.01,"high":197.46,"low":197.01,"close":197.14,"adjusted_close":197.14,"volume":412},{"date":"2014-05-20","open":199.01,"high":199.01,"low":197.18,"close":197.33,"adjusted_close":197.33,"volume":1319},{"date":"2014-05-19","open":199.57,"high":199.57,"low":197.1,"close":197.44,"adjusted_close":197.44,"volume":534},{"date":"2014-05-16","open":199.12,"high":199.12,"low":197.63,"close":197.63,"adjusted_close":197.63,"volume":164},{"date":"2014-05-15","open":196.93,"high":198.52,"low":196.93,"close":197.66,"adjusted_close":197.66,"volume":219},{"date":"2014-05-14","open":197.46,"high":198.09,"low":197.28,"close":197.6,"adjusted_close":197.6,"volume":188},{"date":"2014-05-13","open":198.35,"high":198.35,"low":196.54,"close":197.23,"adjusted_close":197.23,"volume":143},{"date":"2014-05-12","open":197.31,"high":197.31,"low":196.34,"close":196.94,"adjusted_close":196.94,"volume":394},{"date":"2014-05-09","open":196.62,"high":197.38,"low":196.62,"close":196.78,"adjusted_close":196.78,"volume":42},{"date":"2014-05-08","open":200.92,"high":200.92,"low":195.82,"close":196.92,"adjusted_close":196.92,"volume":861},{"date":"2014-05-07","open":197.3,"high":197.3,"low":196.22,"close":196.61,"adjusted_close":196.61,"volume":662},{"date":"2014-05-06","open":197.31,"high":197.31,"low":196.56,"close":196.98,"adjusted_close":196.98,"volume":377},{"date":"2014-05-05","open":196.3,"high":198.2,"low":196.3,"close":196.91,"adjusted_close":196.91,"volume":549},{"date":"2014-05-02","open":196.74,"high":197.52,"low":196.03,"close":196.94,"adjusted_close":196.94,"volume":270},{"date":"2014-04-30","open":195.94,"high":196.29,"low":195.73,"close":196.29,"adjusted_close":196.29,"volume":95},{"date":"2014-04-29","open":195.46,"high":195.83,"low":194.95,"close":195.63,"adjusted_close":195.63,"volume":433},{"date":"2014-04-28","open":195.83,"high":195.83,"low":195.15,"close":195.47,"adjusted_close":195.47,"volume":355},{"date":"2014-04-25","open":195.24,"high":195.62,"low":195.24,"close":195.62,"adjusted_close":195.62,"volume":29},{"date":"2014-04-24","open":196.31,"high":196.31,"low":195.04,"close":195.32,"adjusted_close":195.32,"volume":379},{"date":"2014-04-23","open":196.48,"high":196.48,"low":195.59,"close":195.59,"adjusted_close":195.59,"volume":134},{"date":"2014-04-22","open":195.98,"high":199.38,"low":195.35,"close":195.35,"adjusted_close":195.35,"volume":186},{"date":"2014-04-17","open":196.24,"high":196.24,"low":195.46,"close":195.47,"adjusted_close":195.47,"volume":1083},{"date":"2014-04-16","open":195.55,"high":196.22,"low":195.55,"close":195.87,"adjusted_close":195.87,"volume":612},{"date":"2014-04-15","open":195.57,"high":196.22,"low":195.28,"close":195.84,"adjusted_close":195.84,"volume":698},{"date":"2014-04-14","open":196.15,"high":196.15,"low":194.89,"close":195.37,"adjusted_close":195.37,"volume":32862},{"date":"2014-04-11","open":195.64,"high":195.64,"low":195.25,"close":195.25,"adjusted_close":195.25,"volume":74},{"date":"2014-04-10","open":194.93,"high":195.79,"low":194.92,"close":195.33,"adjusted_close":195.33,"volume":204},{"date":"2014-04-09","open":196,"high":196,"low":194.53,"close":194.93,"adjusted_close":194.93,"volume":247},{"date":"2014-04-08","open":197.54,"high":197.54,"low":195.04,"close":195.08,"adjusted_close":195.08,"volume":212},{"date":"2014-04-07","open":195.97,"high":196.08,"low":195.55,"close":196.02,"adjusted_close":196.02,"volume":261},{"date":"2014-04-04","open":194.29,"high":195.97,"low":194.29,"close":195.55,"adjusted_close":195.55,"volume":273},{"date":"2014-04-03","open":194.6,"high":194.6,"low":194.12,"close":194.56,"adjusted_close":194.56,"volume":143},{"date":"2014-04-02","open":194.41,"high":194.51,"low":194.21,"close":194.21,"adjusted_close":194.21,"volume":198},{"date":"2014-04-01","open":195,"high":195,"low":194.12,"close":194.5,"adjusted_close":194.5,"volume":662},{"date":"2014-03-31","open":193.88,"high":194.45,"low":193.74,"close":194.44,"adjusted_close":194.44,"volume":220},{"date":"2014-03-28","open":193.67,"high":197.54,"low":192.35,"close":194.13,"adjusted_close":194.13,"volume":177},{"date":"2014-03-27","open":193.35,"high":194.66,"low":193.35,"close":194.27,"adjusted_close":194.27,"volume":189},{"date":"2014-03-26","open":193.85,"high":194.13,"low":193.26,"close":193.67,"adjusted_close":193.67,"volume":95},{"date":"2014-03-25","open":193.6,"high":193.66,"low":192.86,"close":193.31,"adjusted_close":193.31,"volume":85},{"date":"2014-03-24","open":192.8,"high":193.48,"low":192.42,"close":193.24,"adjusted_close":193.24,"volume":164},{"date":"2014-03-21","open":192.47,"high":194.36,"low":192.47,"close":193.02,"adjusted_close":193.02,"volume":301},{"date":"2014-03-20","open":197.1,"high":197.1,"low":192.27,"close":192.7,"adjusted_close":192.7,"volume":246},{"date":"2014-03-19","open":193.24,"high":193.57,"low":192.73,"close":193,"adjusted_close":193,"volume":287},{"date":"2014-03-18","open":193.44,"high":193.44,"low":192.74,"close":193.24,"adjusted_close":193.24,"volume":240},{"date":"2014-03-17","open":193.57,"high":193.86,"low":192.86,"close":193.06,"adjusted_close":193.06,"volume":55},{"date":"2014-03-14","open":193.72,"high":193.86,"low":193.4,"close":193.4,"adjusted_close":193.4,"volume":57},{"date":"2014-03-13","open":193.69,"high":193.73,"low":192.91,"close":193.24,"adjusted_close":193.24,"volume":283},{"date":"2014-03-12","open":193.8,"high":193.91,"low":192.97,"close":193.33,"adjusted_close":193.33,"volume":586},{"date":"2014-03-11","open":194.51,"high":194.51,"low":192.24,"close":193.3,"adjusted_close":193.3,"volume":178},{"date":"2014-03-10","open":194.71,"high":194.71,"low":193.21,"close":193.67,"adjusted_close":193.67,"volume":607},{"date":"2014-03-07","open":193.96,"high":194.01,"low":193.6,"close":193.74,"adjusted_close":193.74,"volume":693},{"date":"2014-03-06","open":194.49,"high":194.49,"low":193.17,"close":193.56,"adjusted_close":193.56,"volume":906},{"date":"2014-03-05","open":194,"high":194.27,"low":193.73,"close":194.03,"adjusted_close":194.03,"volume":263},{"date":"2014-03-04","open":193.67,"high":193.82,"low":193.28,"close":193.59,"adjusted_close":193.59,"volume":72},{"date":"2014-03-03","open":193,"high":193.61,"low":193,"close":193.34,"adjusted_close":193.34,"volume":176},{"date":"2014-02-28","open":193.35,"high":193.35,"low":192.92,"close":192.92,"adjusted_close":192.92,"volume":138},{"date":"2014-02-27","open":192.22,"high":192.96,"low":192.22,"close":192.76,"adjusted_close":192.76,"volume":324},{"date":"2014-02-26","open":192.39,"high":192.39,"low":191.75,"close":192.21,"adjusted_close":192.21,"volume":606},{"date":"2014-02-25","open":192.14,"high":192.14,"low":192.01,"close":192.01,"adjusted_close":192.01,"volume":25},{"date":"2014-02-24","open":191,"high":192.77,"low":191,"close":191.73,"adjusted_close":191.73,"volume":249},{"date":"2014-02-21","open":192,"high":192.09,"low":191.51,"close":191.84,"adjusted_close":191.84,"volume":95},{"date":"2014-02-20","open":192,"high":192.3,"low":191.34,"close":191.68,"adjusted_close":191.68,"volume":327},{"date":"2014-02-19","open":192.1,"high":192.18,"low":191.7,"close":192.05,"adjusted_close":192.05,"volume":3663},{"date":"2014-02-18","open":191.56,"high":191.7,"low":191.56,"close":191.65,"adjusted_close":191.65,"volume":108},{"date":"2014-02-17","open":191.78,"high":191.78,"low":191.41,"close":191.58,"adjusted_close":191.58,"volume":114},{"date":"2014-02-14","open":191.8,"high":191.8,"low":190.67,"close":191.42,"adjusted_close":191.42,"volume":616},{"date":"2014-02-13","open":190.98,"high":191.48,"low":190.98,"close":191.24,"adjusted_close":191.24,"volume":52},{"date":"2014-02-12","open":190.69,"high":191.24,"low":190.69,"close":190.81,"adjusted_close":190.81,"volume":2077},{"date":"2014-02-11","open":191.38,"high":191.38,"low":190.6,"close":190.96,"adjusted_close":190.96,"volume":2250},{"date":"2014-02-10","open":191.17,"high":191.79,"low":191.01,"close":191.19,"adjusted_close":191.19,"volume":271},{"date":"2014-02-07","open":191.21,"high":191.95,"low":191.19,"close":191.63,"adjusted_close":191.63,"volume":92},{"date":"2014-02-06","open":193.65,"high":193.65,"low":190.98,"close":191.29,"adjusted_close":191.29,"volume":65},{"date":"2014-02-05","open":191.64,"high":192.42,"low":191.64,"close":191.89,"adjusted_close":191.89,"volume":56},{"date":"2014-02-04","open":193.99,"high":193.99,"low":191.62,"close":191.89,"adjusted_close":191.89,"volume":170},{"date":"2014-02-03","open":191.7,"high":191.7,"low":191.5,"close":191.61,"adjusted_close":191.61,"volume":34},{"date":"2014-01-31","open":191.61,"high":191.85,"low":191.4,"close":191.52,"adjusted_close":191.52,"volume":204},{"date":"2014-01-30","open":191.37,"high":191.37,"low":191.28,"close":191.3,"adjusted_close":191.3,"volume":259},{"date":"2014-01-29","open":191.99,"high":191.99,"low":191,"close":191.34,"adjusted_close":191.34,"volume":1572},{"date":"2014-01-28","open":191.5,"high":191.8,"low":191.15,"close":191.15,"adjusted_close":191.15,"volume":233},{"date":"2014-01-27","open":194,"high":194,"low":190.8,"close":190.87,"adjusted_close":190.87,"volume":63},{"date":"2014-01-24","open":190.88,"high":191.03,"low":190.81,"close":190.81,"adjusted_close":190.81,"volume":97},{"date":"2014-01-23","open":190.96,"high":191.19,"low":190.51,"close":190.63,"adjusted_close":190.63,"volume":93},{"date":"2014-01-22","open":192,"high":192,"low":190.68,"close":190.68,"adjusted_close":190.68,"volume":500},{"date":"2014-01-21","open":191.41,"high":192.47,"low":191,"close":191.32,"adjusted_close":191.32,"volume":263},{"date":"2014-01-20","open":192.51,"high":192.51,"low":191.19,"close":191.41,"adjusted_close":191.41,"volume":13},{"date":"2014-01-17","open":191.53,"high":191.62,"low":191.35,"close":191.35,"adjusted_close":191.35,"volume":49},{"date":"2014-01-16","open":190.23,"high":191,"low":190.23,"close":190.76,"adjusted_close":190.76,"volume":85},{"date":"2014-01-15","open":190.31,"high":191,"low":190.23,"close":190.35,"adjusted_close":190.35,"volume":227},{"date":"2014-01-14","open":190.56,"high":191.02,"low":190.55,"close":190.71,"adjusted_close":190.71,"volume":319},{"date":"2014-01-13","open":189.92,"high":190.7,"low":189.92,"close":190.44,"adjusted_close":190.44,"volume":35},{"date":"2014-01-10","open":189.64,"high":190.7,"low":189.64,"close":190.32,"adjusted_close":190.32,"volume":23},{"date":"2014-01-09","open":190.48,"high":190.56,"low":189.93,"close":190.05,"adjusted_close":190.05,"volume":1609},{"date":"2014-01-08","open":190.71,"high":190.86,"low":190.09,"close":190.4,"adjusted_close":190.4,"volume":655},{"date":"2014-01-07","open":192,"high":192,"low":189.72,"close":190.18,"adjusted_close":190.18,"volume":12826},{"date":"2014-01-06","open":190.22,"high":190.22,"low":189.84,"close":189.84,"adjusted_close":189.84,"volume":29},{"date":"2014-01-03","open":189.64,"high":189.75,"low":189.53,"close":189.61,"adjusted_close":189.61,"volume":40},{"date":"2014-01-02","open":188.32,"high":189.64,"low":188.32,"close":189.45,"adjusted_close":189.45,"volume":100},{"date":"2013-12-30","open":188.35,"high":189.44,"low":188.35,"close":189.15,"adjusted_close":189.15,"volume":51},{"date":"2013-12-27","open":187.94,"high":189.2,"low":187.94,"close":188.9,"adjusted_close":188.9,"volume":371},{"date":"2013-12-23","open":188.77,"high":189.58,"low":188.77,"close":189.28,"adjusted_close":189.28,"volume":86},{"date":"2013-12-20","open":189.85,"high":189.85,"low":189.64,"close":189.64,"adjusted_close":189.64,"volume":56},{"date":"2013-12-19","open":189.91,"high":189.95,"low":189.25,"close":189.52,"adjusted_close":189.52,"volume":151},{"date":"2013-12-18","open":189.01,"high":189.5,"low":189.01,"close":189.39,"adjusted_close":189.39,"volume":1365},{"date":"2013-12-17","open":189.7,"high":189.72,"low":189.01,"close":189.41,"adjusted_close":189.41,"volume":83},{"date":"2013-12-16","open":189,"high":189.74,"low":188.98,"close":189.34,"adjusted_close":189.34,"volume":92},{"date":"2013-12-13","open":189.06,"high":189.68,"low":189.06,"close":189.36,"adjusted_close":189.36,"volume":60},{"date":"2013-12-12","open":189.94,"high":189.94,"low":189.15,"close":189.46,"adjusted_close":189.46,"volume":533},{"date":"2013-12-11","open":189.61,"high":189.98,"low":189.61,"close":189.81,"adjusted_close":189.81,"volume":962},{"date":"2013-12-10","open":190.03,"high":190.19,"low":189.73,"close":189.73,"adjusted_close":189.73,"volume":89},{"date":"2013-12-06","open":189.04,"high":189.81,"low":189.04,"close":189.52,"adjusted_close":189.52,"volume":2603},{"date":"2013-12-05","open":190.32,"high":191.07,"low":189.59,"close":189.59,"adjusted_close":189.59,"volume":3030},{"date":"2013-12-04","open":190.5,"high":191.06,"low":190.39,"close":190.39,"adjusted_close":190.39,"volume":276},{"date":"2013-12-03","open":190.81,"high":190.86,"low":190.81,"close":190.86,"adjusted_close":190.86,"volume":6},{"date":"2013-12-02","open":190.54,"high":190.84,"low":190.45,"close":190.45,"adjusted_close":190.45,"volume":20},{"date":"2013-11-29","open":190.97,"high":190.97,"low":190.4,"close":190.4,"adjusted_close":190.4,"volume":65},{"date":"2013-11-28","open":191.46,"high":191.46,"low":189.89,"close":190.34,"adjusted_close":190.34,"volume":186},{"date":"2013-11-27","open":190.38,"high":190.39,"low":190.21,"close":190.21,"adjusted_close":190.21,"volume":543},{"date":"2013-11-26","open":189.93,"high":190.58,"low":189.91,"close":190.31,"adjusted_close":190.31,"volume":1450},{"date":"2013-11-25","open":189.65,"high":190.58,"low":189.65,"close":190.44,"adjusted_close":190.44,"volume":1935},{"date":"2013-11-22","open":189.99,"high":190.09,"low":189.7,"close":189.73,"adjusted_close":189.73,"volume":72},{"date":"2013-11-21","open":189.95,"high":189.95,"low":188.99,"close":189.67,"adjusted_close":189.67,"volume":493},{"date":"2013-11-20","open":189.81,"high":189.95,"low":189.21,"close":189.67,"adjusted_close":189.67,"volume":312},{"date":"2013-11-19","open":190.09,"high":190.09,"low":189.43,"close":189.64,"adjusted_close":189.64,"volume":787},{"date":"2013-11-18","open":189.32,"high":189.58,"low":189.32,"close":189.58,"adjusted_close":189.58,"volume":1},{"date":"2013-11-15","open":189.51,"high":190.24,"low":189.32,"close":189.65,"adjusted_close":189.65,"volume":2418},{"date":"2013-11-14","open":191.01,"high":191.01,"low":189.53,"close":190,"adjusted_close":190,"volume":1631},{"date":"2013-11-13","open":190.16,"high":190.17,"low":188.61,"close":189.63,"adjusted_close":189.63,"volume":173},{"date":"2013-11-12","open":189.33,"high":189.33,"low":188.99,"close":189.1,"adjusted_close":189.1,"volume":4307},{"date":"2013-11-11","open":189.37,"high":189.7,"low":189.21,"close":189.21,"adjusted_close":189.21,"volume":116},{"date":"2013-11-08","open":189.7,"high":189.7,"low":189.45,"close":189.53,"adjusted_close":189.53,"volume":97},{"date":"2013-11-07","open":189.88,"high":190.39,"low":189.45,"close":190.19,"adjusted_close":190.19,"volume":88},{"date":"2013-11-06","open":190.55,"high":190.55,"low":189.86,"close":189.86,"adjusted_close":189.86,"volume":165},{"date":"2013-11-05","open":190.53,"high":190.53,"low":189.89,"close":190.05,"adjusted_close":190.05,"volume":60},{"date":"2013-11-04","open":191,"high":191,"low":190.15,"close":190.52,"adjusted_close":190.52,"volume":236},{"date":"2013-11-01","open":193,"high":193,"low":190.17,"close":190.17,"adjusted_close":190.17,"volume":148},{"date":"2013-10-31","open":190.83,"high":191.05,"low":190.4,"close":190.4,"adjusted_close":190.4,"volume":111},{"date":"2013-10-30","open":188.44,"high":190.8,"low":188.44,"close":190.48,"adjusted_close":190.48,"volume":204},{"date":"2013-10-29","open":190.43,"high":190.48,"low":190.24,"close":190.48,"adjusted_close":190.48,"volume":382},{"date":"2013-10-28","open":190.79,"high":190.79,"low":190,"close":190.23,"adjusted_close":190.23,"volume":116},{"date":"2013-10-25","open":189.88,"high":190.42,"low":189.88,"close":190.14,"adjusted_close":190.14,"volume":3061},{"date":"2013-10-24","open":189.86,"high":190.66,"low":189.86,"close":190.42,"adjusted_close":190.42,"volume":161},{"date":"2013-10-23","open":190.51,"high":190.51,"low":189.94,"close":190.24,"adjusted_close":190.24,"volume":43},{"date":"2013-10-22","open":189.04,"high":189.94,"low":189.04,"close":189.94,"adjusted_close":189.94,"volume":68},{"date":"2013-10-21","open":189.61,"high":189.61,"low":188.84,"close":189.23,"adjusted_close":189.23,"volume":272},{"date":"2013-10-18","open":189.2,"high":189.43,"low":188.96,"close":189.31,"adjusted_close":189.31,"volume":401},{"date":"2013-10-17","open":189.33,"high":189.38,"low":189,"close":189.2,"adjusted_close":189.2,"volume":226},{"date":"2013-10-16","open":188.85,"high":189.14,"low":188.43,"close":188.46,"adjusted_close":188.46,"volume":133},{"date":"2013-10-15","open":189.2,"high":189.28,"low":189.02,"close":189.02,"adjusted_close":189.02,"volume":111},{"date":"2013-10-14","open":189.04,"high":189.68,"low":189.04,"close":189.28,"adjusted_close":189.28,"volume":61},{"date":"2013-10-11","open":189.55,"high":189.73,"low":189.23,"close":189.23,"adjusted_close":189.23,"volume":92},{"date":"2013-10-10","open":188.9,"high":189.63,"low":188.87,"close":189.17,"adjusted_close":189.17,"volume":203},{"date":"2013-10-09","open":189,"high":189.72,"low":189,"close":189.29,"adjusted_close":189.29,"volume":209},{"date":"2013-10-08","open":189.47,"high":189.47,"low":189.23,"close":189.23,"adjusted_close":189.23,"volume":40},{"date":"2013-10-07","open":189.02,"high":189.28,"low":188.96,"close":189.28,"adjusted_close":189.28,"volume":129},{"date":"2013-10-04","open":188.85,"high":188.92,"low":188.62,"close":188.92,"adjusted_close":188.92,"volume":199},{"date":"2013-10-03","open":188.58,"high":189.24,"low":188.58,"close":189.24,"adjusted_close":189.24,"volume":37},{"date":"2013-10-02","open":189.43,"high":189.48,"low":188.81,"close":189.12,"adjusted_close":189.12,"volume":9744},{"date":"2013-10-01","open":187.68,"high":188.86,"low":187.68,"close":188.86,"adjusted_close":188.86,"volume":93},{"date":"2013-09-30","open":187.4,"high":188.19,"low":187.4,"close":188.19,"adjusted_close":188.19,"volume":944},{"date":"2013-09-27","open":186.56,"high":188.09,"low":186.56,"close":188.09,"adjusted_close":188.09,"volume":123},{"date":"2013-09-26","open":188.4,"high":190.5,"low":187.97,"close":188.28,"adjusted_close":188.28,"volume":235},{"date":"2013-09-25","open":188.12,"high":188.86,"low":188.12,"close":188.64,"adjusted_close":188.64,"volume":142},{"date":"2013-09-24","open":187.1,"high":189.03,"low":186.12,"close":188.55,"adjusted_close":188.55,"volume":619},{"date":"2013-09-23","open":187.45,"high":187.98,"low":187.45,"close":187.98,"adjusted_close":187.98,"volume":42},{"date":"2013-09-20","open":187.32,"high":187.38,"low":186.88,"close":187.38,"adjusted_close":187.38,"volume":284},{"date":"2013-09-19","open":188.67,"high":188.67,"low":187.68,"close":187.68,"adjusted_close":187.68,"volume":323},{"date":"2013-09-18","open":186.92,"high":187,"low":186.83,"close":186.85,"adjusted_close":186.85,"volume":156},{"date":"2013-09-17","open":186.61,"high":186.9,"low":186.61,"close":186.86,"adjusted_close":186.86,"volume":127},{"date":"2013-09-16","open":186.67,"high":186.67,"low":186.36,"close":186.36,"adjusted_close":186.36,"volume":53},{"date":"2013-09-12","open":186.21,"high":186.24,"low":186.09,"close":186.09,"adjusted_close":186.09,"volume":55},{"date":"2013-09-11","open":186.04,"high":186.04,"low":185.76,"close":185.76,"adjusted_close":185.76,"volume":10},{"date":"2013-09-10","open":185.17,"high":185.81,"low":185.17,"close":185.29,"adjusted_close":185.29,"volume":61},{"date":"2013-09-06","open":185.47,"high":186.19,"low":185.47,"close":186.19,"adjusted_close":186.19,"volume":85},{"date":"2013-09-05","open":186.78,"high":186.78,"low":185.79,"close":185.79,"adjusted_close":185.79,"volume":108},{"date":"2013-09-04","open":187.05,"high":187.05,"low":186.59,"close":186.59,"adjusted_close":186.59,"volume":82},{"date":"2013-08-30","open":187.05,"high":187.09,"low":186.76,"close":186.97,"adjusted_close":186.97,"volume":102},{"date":"2013-08-29","open":187.34,"high":187.43,"low":187.34,"close":187.43,"adjusted_close":187.43,"volume":7},{"date":"2013-08-28","open":186.5,"high":187.72,"low":186.5,"close":187.47,"adjusted_close":187.47,"volume":154},{"date":"2013-08-27","open":187.5,"high":187.56,"low":187.09,"close":187.09,"adjusted_close":187.09,"volume":70},{"date":"2013-08-26","open":187.01,"high":187.46,"low":187.01,"close":187.3,"adjusted_close":187.3,"volume":38},{"date":"2013-08-23","open":187.6,"high":187.6,"low":187.26,"close":187.26,"adjusted_close":187.26,"volume":1060},{"date":"2013-08-22","open":187.1,"high":187.46,"low":187.1,"close":187.46,"adjusted_close":187.46,"volume":9674},{"date":"2013-08-21","open":187.5,"high":187.75,"low":187.5,"close":187.75,"adjusted_close":187.75,"volume":5285},{"date":"2013-08-20","open":187.98,"high":188.19,"low":187.89,"close":188.19,"adjusted_close":188.19,"volume":310},{"date":"2013-08-19","open":187.94,"high":188.3,"low":187.94,"close":188.3,"adjusted_close":188.3,"volume":20},{"date":"2013-08-16","open":188.66,"high":189.31,"low":188.66,"close":188.84,"adjusted_close":188.84,"volume":22},{"date":"2013-08-14","open":189.71,"high":189.97,"low":189.12,"close":189.61,"adjusted_close":189.61,"volume":123},{"date":"2013-08-13","open":189.9,"high":189.9,"low":189.38,"close":189.38,"adjusted_close":189.38,"volume":88},{"date":"2013-08-12","open":189.69,"high":190.4,"low":189.69,"close":189.97,"adjusted_close":189.97,"volume":44},{"date":"2013-08-09","open":190.19,"high":190.67,"low":190.19,"close":190.21,"adjusted_close":190.21,"volume":9306},{"date":"2013-08-08","open":190.35,"high":190.4,"low":190.04,"close":190.04,"adjusted_close":190.04,"volume":220},{"date":"2013-08-07","open":190.13,"high":190.35,"low":189.47,"close":190.11,"adjusted_close":190.11,"volume":690},{"date":"2013-08-06","open":189.82,"high":190.13,"low":189.22,"close":189.77,"adjusted_close":189.77,"volume":54},{"date":"2013-08-05","open":190.33,"high":190.33,"low":189.14,"close":189.45,"adjusted_close":189.45,"volume":352},{"date":"2013-08-02","open":189.07,"high":189.78,"low":189.07,"close":189.62,"adjusted_close":189.62,"volume":148},{"date":"2013-08-01","open":188.71,"high":189.51,"low":188.71,"close":189,"adjusted_close":189,"volume":561},{"date":"2013-07-31","open":188.55,"high":188.86,"low":188.52,"close":188.52,"adjusted_close":188.52,"volume":218},{"date":"2013-07-30","open":187.87,"high":188.63,"low":187.87,"close":188.29,"adjusted_close":188.29,"volume":186},{"date":"2013-07-29","open":188.24,"high":188.66,"low":188.04,"close":188.05,"adjusted_close":188.05,"volume":115},{"date":"2013-07-26","open":188.02,"high":188.48,"low":188.01,"close":188.31,"adjusted_close":188.31,"volume":217},{"date":"2013-07-25","open":189.16,"high":189.16,"low":188.96,"close":188.96,"adjusted_close":188.96,"volume":52},{"date":"2013-07-24","open":188.32,"high":188.95,"low":188.32,"close":188.53,"adjusted_close":188.53,"volume":75},{"date":"2013-07-23","open":189.66,"high":189.66,"low":187.61,"close":188.36,"adjusted_close":188.36,"volume":66},{"date":"2013-07-22","open":188.61,"high":188.86,"low":188.2,"close":188.54,"adjusted_close":188.54,"volume":43},{"date":"2013-07-19","open":188.91,"high":188.91,"low":187.9,"close":188.25,"adjusted_close":188.25,"volume":79},{"date":"2013-07-18","open":191.92,"high":191.92,"low":187.75,"close":188.34,"adjusted_close":188.34,"volume":119},{"date":"2013-07-17","open":188.67,"high":188.67,"low":188.16,"close":188.16,"adjusted_close":188.16,"volume":27},{"date":"2013-07-16","open":188.3,"high":188.95,"low":188.3,"close":188.57,"adjusted_close":188.57,"volume":20},{"date":"2013-07-15","open":188.33,"high":188.33,"low":186.71,"close":187.95,"adjusted_close":187.95,"volume":61},{"date":"2013-07-12","open":191,"high":191,"low":187.81,"close":188.35,"adjusted_close":188.35,"volume":483},{"date":"2013-07-11","open":189.04,"high":189.04,"low":188.08,"close":188.08,"adjusted_close":188.08,"volume":473},{"date":"2013-07-10","open":189.2,"high":189.2,"low":187.8,"close":188.22,"adjusted_close":188.22,"volume":206},{"date":"2013-07-09","open":189.5,"high":189.5,"low":188.72,"close":188.72,"adjusted_close":188.72,"volume":663},{"date":"2013-07-08","open":189.65,"high":189.65,"low":188.9,"close":188.9,"adjusted_close":188.9,"volume":3354},{"date":"2013-07-05","open":189.82,"high":189.82,"low":189,"close":189.06,"adjusted_close":189.06,"volume":63},{"date":"2013-07-04","open":188.88,"high":188.88,"low":188.86,"close":188.88,"adjusted_close":188.88,"volume":16206},{"date":"2013-07-03","open":187.91,"high":187.91,"low":187.6,"close":187.6,"adjusted_close":187.6,"volume":26},{"date":"2013-07-02","open":188.26,"high":188.32,"low":187.63,"close":187.94,"adjusted_close":187.94,"volume":53},{"date":"2013-07-01","open":186.27,"high":186.91,"low":186.27,"close":186.91,"adjusted_close":186.91,"volume":55},{"date":"2013-06-28","open":187.38,"high":187.38,"low":186.76,"close":187.33,"adjusted_close":187.33,"volume":6130},{"date":"2013-06-26","open":183.68,"high":184.58,"low":183.68,"close":184.54,"adjusted_close":184.54,"volume":40},{"date":"2013-06-25","open":183.3,"high":183.62,"low":182.95,"close":182.95,"adjusted_close":182.95,"volume":330},{"date":"2013-06-24","open":185.44,"high":185.44,"low":181.88,"close":181.88,"adjusted_close":181.88,"volume":63},{"date":"2013-06-21","open":185.57,"high":185.74,"low":185.12,"close":185.12,"adjusted_close":185.12,"volume":233},{"date":"2013-06-20","open":185.71,"high":187.93,"low":185.71,"close":186.61,"adjusted_close":186.61,"volume":106},{"date":"2013-06-19","open":188.64,"high":189.4,"low":188.64,"close":189.4,"adjusted_close":189.4,"volume":1446},{"date":"2013-06-18","open":189.17,"high":189.17,"low":188.86,"close":188.86,"adjusted_close":188.86,"volume":41},{"date":"2013-06-17","open":188.41,"high":189.69,"low":188.41,"close":189.17,"adjusted_close":189.17,"volume":145},{"date":"2013-06-14","open":187.93,"high":188.87,"low":187.93,"close":188.87,"adjusted_close":188.87,"volume":34},{"date":"2013-06-13","open":184.85,"high":187.42,"low":183.85,"close":187.42,"adjusted_close":187.42,"volume":285},{"date":"2013-06-12","open":187.03,"high":187.89,"low":187.03,"close":187.47,"adjusted_close":187.47,"volume":137},{"date":"2013-06-11","open":188.8,"high":188.8,"low":186.64,"close":187.38,"adjusted_close":187.38,"volume":1487},{"date":"2013-06-10","open":190.4,"high":190.4,"low":188.8,"close":189.08,"adjusted_close":189.08,"volume":422},{"date":"2013-06-07","open":190.34,"high":190.79,"low":189.78,"close":190.38,"adjusted_close":190.38,"volume":229},{"date":"2013-06-06","open":191.09,"high":191.09,"low":189.89,"close":190.39,"adjusted_close":190.39,"volume":253},{"date":"2013-06-05","open":192.39,"high":192.46,"low":191.25,"close":191.63,"adjusted_close":191.63,"volume":965},{"date":"2013-06-04","open":192.43,"high":192.43,"low":191.97,"close":191.97,"adjusted_close":191.97,"volume":210},{"date":"2013-06-03","open":191.5,"high":192.29,"low":191.41,"close":191.96,"adjusted_close":191.96,"volume":218},{"date":"2013-05-31","open":192.72,"high":192.72,"low":191.56,"close":192.13,"adjusted_close":192.13,"volume":30},{"date":"2013-05-30","open":192.63,"high":192.63,"low":191.99,"close":191.99,"adjusted_close":191.99,"volume":203},{"date":"2013-05-29","open":193.1,"high":193.1,"low":192.27,"close":192.27,"adjusted_close":192.27,"volume":62},{"date":"2013-05-28","open":192.41,"high":192.88,"low":192.41,"close":192.65,"adjusted_close":192.65,"volume":105},{"date":"2013-05-27","open":192.13,"high":192.77,"low":192.13,"close":192.34,"adjusted_close":192.34,"volume":235},{"date":"2013-05-24","open":192.75,"high":192.75,"low":192.14,"close":192.3,"adjusted_close":192.3,"volume":389},{"date":"2013-05-23","open":193.32,"high":193.32,"low":192.54,"close":192.66,"adjusted_close":192.66,"volume":255},{"date":"2013-05-22","open":193.54,"high":193.8,"low":192.89,"close":193.31,"adjusted_close":193.31,"volume":211},{"date":"2013-05-21","open":193.7,"high":193.82,"low":192.9,"close":193.25,"adjusted_close":193.25,"volume":334},{"date":"2013-05-20","open":193.4,"high":193.48,"low":192.78,"close":193.13,"adjusted_close":193.13,"volume":475},{"date":"2013-05-17","open":192.6,"high":193.2,"low":192.6,"close":193.1,"adjusted_close":193.1,"volume":148},{"date":"2013-05-16","open":191.76,"high":192.95,"low":191.76,"close":192.63,"adjusted_close":192.63,"volume":154},{"date":"2013-05-15","open":192.28,"high":192.33,"low":191.8,"close":191.95,"adjusted_close":191.95,"volume":327},{"date":"2013-05-14","open":192.6,"high":193.48,"low":191.93,"close":192.44,"adjusted_close":192.44,"volume":736},{"date":"2013-05-13","open":192.6,"high":192.6,"low":192.24,"close":192.24,"adjusted_close":192.24,"volume":209},{"date":"2013-05-10","open":196.69,"high":196.69,"low":192.26,"close":192.26,"adjusted_close":192.26,"volume":145},{"date":"2013-05-09","open":197,"high":197,"low":193.31,"close":193.31,"adjusted_close":193.31,"volume":139},{"date":"2013-05-08","open":194.28,"high":194.28,"low":193.83,"close":193.83,"adjusted_close":193.83,"volume":40},{"date":"2013-05-07","open":196.5,"high":196.5,"low":193.85,"close":193.89,"adjusted_close":193.89,"volume":163},{"date":"2013-05-06","open":196.99,"high":196.99,"low":194.07,"close":194.45,"adjusted_close":194.45,"volume":263},{"date":"2013-05-03","open":196.99,"high":196.99,"low":194.27,"close":194.61,"adjusted_close":194.61,"volume":193},{"date":"2013-05-02","open":193.23,"high":195.59,"low":193.11,"close":194.26,"adjusted_close":194.26,"volume":265},{"date":"2013-04-30","open":193.38,"high":195.85,"low":193.38,"close":193.77,"adjusted_close":193.77,"volume":70},{"date":"2013-04-29","open":194,"high":194,"low":193.05,"close":193.05,"adjusted_close":193.05,"volume":182},{"date":"2013-04-26","open":192.85,"high":193.75,"low":192.85,"close":193.36,"adjusted_close":193.36,"volume":91},{"date":"2013-04-25","open":193.19,"high":193.91,"low":193.19,"close":193.25,"adjusted_close":193.25,"volume":106},{"date":"2013-04-24","open":193.87,"high":193.91,"low":193.42,"close":193.42,"adjusted_close":193.42,"volume":815},{"date":"2013-04-23","open":193.51,"high":193.96,"low":193.5,"close":193.61,"adjusted_close":193.61,"volume":45},{"date":"2013-04-22","open":192.03,"high":192.53,"low":191.98,"close":192.53,"adjusted_close":192.53,"volume":339},{"date":"2013-04-19","open":193.72,"high":193.72,"low":190.52,"close":191.09,"adjusted_close":191.09,"volume":205},{"date":"2013-04-18","open":191.62,"high":191.72,"low":190.91,"close":191.14,"adjusted_close":191.14,"volume":135},{"date":"2013-04-17","open":190.94,"high":191.7,"low":190.88,"close":191.32,"adjusted_close":191.32,"volume":401},{"date":"2013-04-16","open":190.95,"high":191.3,"low":190.94,"close":191.07,"adjusted_close":191.07,"volume":159},{"date":"2013-04-15","open":191.06,"high":191.65,"low":191.06,"close":191.26,"adjusted_close":191.26,"volume":45},{"date":"2013-04-12","open":191.64,"high":191.64,"low":191.13,"close":191.13,"adjusted_close":191.13,"volume":159},{"date":"2013-04-11","open":191.71,"high":191.71,"low":191.23,"close":191.23,"adjusted_close":191.23,"volume":412},{"date":"2013-04-10","open":192.38,"high":192.43,"low":191.71,"close":191.94,"adjusted_close":191.94,"volume":152},{"date":"2013-04-09","open":192.81,"high":192.81,"low":192.24,"close":192.24,"adjusted_close":192.24,"volume":174},{"date":"2013-04-08","open":192.5,"high":193.43,"low":192.5,"close":192.92,"adjusted_close":192.92,"volume":7841},{"date":"2013-04-05","open":191.35,"high":192.74,"low":191.35,"close":192.3,"adjusted_close":192.3,"volume":15136},{"date":"2013-04-04","open":191.35,"high":191.35,"low":190.2,"close":190.95,"adjusted_close":190.95,"volume":201},{"date":"2013-04-03","open":189.78,"high":190.77,"low":189.78,"close":190.47,"adjusted_close":190.47,"volume":662},{"date":"2013-04-02","open":189,"high":189.89,"low":189,"close":189.89,"adjusted_close":189.89,"volume":433},{"date":"2013-03-28","open":189.28,"high":189.28,"low":188.72,"close":189.2,"adjusted_close":189.2,"volume":154},{"date":"2013-03-27","open":188.6,"high":189.39,"low":188.59,"close":188.98,"adjusted_close":188.98,"volume":268},{"date":"2013-03-26","open":189.2,"high":189.28,"low":188.6,"close":189.12,"adjusted_close":189.12,"volume":70},{"date":"2013-03-25","open":190.11,"high":190.11,"low":189.18,"close":189.18,"adjusted_close":189.18,"volume":371},{"date":"2013-03-22","open":189.97,"high":190,"low":189.73,"close":189.73,"adjusted_close":189.73,"volume":182},{"date":"2013-03-21","open":189.7,"high":190.05,"low":189.17,"close":189.38,"adjusted_close":189.38,"volume":244},{"date":"2013-03-20","open":189.2,"high":189.2,"low":188.33,"close":188.72,"adjusted_close":188.72,"volume":180},{"date":"2013-03-19","open":189.15,"high":189.23,"low":188.53,"close":188.83,"adjusted_close":188.83,"volume":475},{"date":"2013-03-18","open":189.42,"high":189.7,"low":189.11,"close":189.43,"adjusted_close":189.43,"volume":387},{"date":"2013-03-15","open":188.85,"high":189.91,"low":188.85,"close":189.42,"adjusted_close":189.42,"volume":935},{"date":"2013-03-14","open":191.36,"high":191.36,"low":189.61,"close":189.61,"adjusted_close":189.61,"volume":20},{"date":"2013-03-13","open":189.63,"high":189.63,"low":189,"close":189.33,"adjusted_close":189.33,"volume":284},{"date":"2013-03-12","open":190.27,"high":190.27,"low":189.74,"close":189.74,"adjusted_close":189.74,"volume":43},{"date":"2013-03-11","open":190.02,"high":192.07,"low":189.49,"close":190.05,"adjusted_close":190.05,"volume":90},{"date":"2013-03-08","open":190.57,"high":190.57,"low":189.99,"close":190.34,"adjusted_close":190.34,"volume":186},{"date":"2013-03-07","open":191.2,"high":191.2,"low":189.59,"close":190.07,"adjusted_close":190.07,"volume":325},{"date":"2013-03-06","open":190.45,"high":190.45,"low":189.62,"close":189.89,"adjusted_close":189.89,"volume":291},{"date":"2013-03-05","open":189.99,"high":190.18,"low":189.83,"close":189.83,"adjusted_close":189.83,"volume":217},{"date":"2013-03-04","open":189.69,"high":189.96,"low":189.21,"close":189.43,"adjusted_close":189.43,"volume":43},{"date":"2013-03-01","open":191.73,"high":191.73,"low":189,"close":189.47,"adjusted_close":189.47,"volume":80},{"date":"2013-02-28","open":191.16,"high":191.16,"low":187.8,"close":188.94,"adjusted_close":188.94,"volume":90},{"date":"2013-02-27","open":191.17,"high":191.17,"low":187.63,"close":187.63,"adjusted_close":187.63,"volume":29},{"date":"2013-02-26","open":188.18,"high":188.18,"low":187.68,"close":187.96,"adjusted_close":187.96,"volume":6363},{"date":"2013-02-25","open":189.86,"high":189.9,"low":189.44,"close":189.44,"adjusted_close":189.44,"volume":716},{"date":"2013-02-22","open":189.3,"high":189.85,"low":189.3,"close":189.61,"adjusted_close":189.61,"volume":299},{"date":"2013-02-21","open":189.3,"high":189.76,"low":189.25,"close":189.57,"adjusted_close":189.57,"volume":1097},{"date":"2013-02-20","open":190.29,"high":190.29,"low":189.68,"close":189.68,"adjusted_close":189.68,"volume":3},{"date":"2013-02-19","open":190.76,"high":190.85,"low":190.05,"close":190.29,"adjusted_close":190.29,"volume":914},{"date":"2013-02-18","open":191.2,"high":191.2,"low":190.27,"close":190.27,"adjusted_close":190.27,"volume":59},{"date":"2013-02-15","open":190.95,"high":191.08,"low":190.38,"close":190.6,"adjusted_close":190.6,"volume":3148},{"date":"2013-02-14","open":190.48,"high":190.97,"low":190.48,"close":190.62,"adjusted_close":190.62,"volume":57},{"date":"2013-02-13","open":192.99,"high":192.99,"low":190.2,"close":190.33,"adjusted_close":190.33,"volume":74},{"date":"2013-02-12","open":189.71,"high":192.08,"low":189.5,"close":189.83,"adjusted_close":189.83,"volume":425},{"date":"2013-02-11","open":190.19,"high":190.19,"low":189.78,"close":189.78,"adjusted_close":189.78,"volume":47},{"date":"2013-02-08","open":189.7,"high":189.92,"low":189.69,"close":189.92,"adjusted_close":189.92,"volume":34},{"date":"2013-02-07","open":189.07,"high":189.94,"low":189.07,"close":189.94,"adjusted_close":189.94,"volume":457},{"date":"2013-02-06","open":192.39,"high":192.39,"low":189.57,"close":189.57,"adjusted_close":189.57,"volume":327},{"date":"2013-02-05","open":190,"high":190.07,"low":189.5,"close":189.96,"adjusted_close":189.96,"volume":125},{"date":"2013-02-04","open":189.51,"high":190.15,"low":189.48,"close":189.66,"adjusted_close":189.66,"volume":89},{"date":"2013-02-01","open":189.95,"high":190.43,"low":189.51,"close":190.21,"adjusted_close":190.21,"volume":367},{"date":"2013-01-31","open":190.18,"high":190.18,"low":189.99,"close":189.99,"adjusted_close":189.99,"volume":53},{"date":"2013-01-30","open":189.3,"high":190.68,"low":189.3,"close":189.95,"adjusted_close":189.95,"volume":257},{"date":"2013-01-29","open":192.23,"high":192.23,"low":190.2,"close":190.36,"adjusted_close":190.36,"volume":1588},{"date":"2013-01-28","open":192.28,"high":192.28,"low":190.21,"close":190.31,"adjusted_close":190.31,"volume":462},{"date":"2013-01-25","open":190.85,"high":190.85,"low":190.71,"close":190.71,"adjusted_close":190.71,"volume":294},{"date":"2013-01-24","open":190.41,"high":190.85,"low":190.41,"close":190.85,"adjusted_close":190.85,"volume":1},{"date":"2013-01-23","open":191.14,"high":191.14,"low":190.92,"close":190.92,"adjusted_close":190.92,"volume":154},{"date":"2013-01-22","open":190.86,"high":191.19,"low":190.37,"close":190.78,"adjusted_close":190.78,"volume":2144},{"date":"2013-01-21","open":190.88,"high":190.95,"low":190.31,"close":190.38,"adjusted_close":190.38,"volume":271},{"date":"2013-01-18","open":190,"high":190.81,"low":190,"close":190.81,"adjusted_close":190.81,"volume":255},{"date":"2013-01-17","open":193.54,"high":193.54,"low":190.09,"close":190.3,"adjusted_close":190.3,"volume":465},{"date":"2013-01-16","open":190.49,"high":191.94,"low":190.49,"close":191.94,"adjusted_close":191.94,"volume":1962},{"date":"2013-01-15","open":191.31,"high":191.31,"low":190.57,"close":191.15,"adjusted_close":191.15,"volume":202},{"date":"2013-01-14","open":192,"high":192,"low":191.55,"close":191.55,"adjusted_close":191.55,"volume":353},{"date":"2013-01-11","open":191.64,"high":192.21,"low":191.64,"close":191.89,"adjusted_close":191.89,"volume":698},{"date":"2013-01-10","open":191.37,"high":192.11,"low":190.92,"close":191.64,"adjusted_close":191.64,"volume":595},{"date":"2013-01-09","open":191.67,"high":191.78,"low":191.17,"close":191.37,"adjusted_close":191.37,"volume":2575},{"date":"2013-01-08","open":191.56,"high":191.74,"low":191.4,"close":191.56,"adjusted_close":191.56,"volume":126},{"date":"2013-01-07","open":191.5,"high":191.65,"low":191.4,"close":191.4,"adjusted_close":191.4,"volume":313},{"date":"2013-01-04","open":190.94,"high":193.46,"low":190.94,"close":191.14,"adjusted_close":191.14,"volume":423},{"date":"2013-01-03","open":191.04,"high":191.58,"low":191.04,"close":191.34,"adjusted_close":191.34,"volume":1543},{"date":"2013-01-02","open":192,"high":192,"low":190.95,"close":191.41,"adjusted_close":191.41,"volume":190},{"date":"2012-12-28","open":191.1,"high":191.3,"low":191.1,"close":191.21,"adjusted_close":191.21,"volume":168},{"date":"2012-12-27","open":190.7,"high":191.4,"low":190.62,"close":191.17,"adjusted_close":191.17,"volume":257},{"date":"2012-12-21","open":191.28,"high":191.28,"low":191.18,"close":191.18,"adjusted_close":191.18,"volume":11},{"date":"2012-12-20","open":190.98,"high":191.27,"low":190.98,"close":191.06,"adjusted_close":191.06,"volume":124},{"date":"2012-12-19","open":190.47,"high":190.95,"low":190.47,"close":190.95,"adjusted_close":190.95,"volume":139},{"date":"2012-12-18","open":192.01,"high":192.01,"low":190.15,"close":190.15,"adjusted_close":190.15,"volume":100},{"date":"2012-12-17","open":190.22,"high":190.22,"low":189.43,"close":189.68,"adjusted_close":189.68,"volume":484},{"date":"2012-12-14","open":190.09,"high":190.41,"low":189.52,"close":189.96,"adjusted_close":189.96,"volume":707},{"date":"2012-12-13","open":191.65,"high":191.65,"low":189.2,"close":189.41,"adjusted_close":189.41,"volume":237},{"date":"2012-12-12","open":189.15,"high":189.38,"low":189.15,"close":189.2,"adjusted_close":189.2,"volume":332},{"date":"2012-12-11","open":188.56,"high":189.04,"low":188.56,"close":189.04,"adjusted_close":189.04,"volume":43},{"date":"2012-12-10","open":190.08,"high":190.08,"low":187.7,"close":188.18,"adjusted_close":188.18,"volume":224},{"date":"2012-12-07","open":190.39,"high":190.67,"low":189.44,"close":189.74,"adjusted_close":189.74,"volume":349},{"date":"2012-12-06","open":190.73,"high":190.73,"low":190.15,"close":190.29,"adjusted_close":190.29,"volume":306},{"date":"2012-12-05","open":190,"high":190.96,"low":190,"close":190.45,"adjusted_close":190.45,"volume":219},{"date":"2012-12-04","open":189.91,"high":190,"low":189.9,"close":190,"adjusted_close":190,"volume":10},{"date":"2012-12-03","open":189.55,"high":189.69,"low":189.46,"close":189.47,"adjusted_close":189.47,"volume":450},{"date":"2012-11-30","open":188.97,"high":189.67,"low":188.93,"close":189.15,"adjusted_close":189.15,"volume":583},{"date":"2012-11-29","open":188,"high":189.45,"low":188,"close":188.74,"adjusted_close":188.74,"volume":435},{"date":"2012-11-28","open":188.6,"high":188.66,"low":187.71,"close":188.59,"adjusted_close":188.59,"volume":874},{"date":"2012-11-27","open":187.95,"high":187.98,"low":187.47,"close":187.98,"adjusted_close":187.98,"volume":216},{"date":"2012-11-26","open":189.64,"high":189.64,"low":187.28,"close":187.91,"adjusted_close":187.91,"volume":274},{"date":"2012-11-23","open":187.63,"high":188.1,"low":187.57,"close":187.76,"adjusted_close":187.76,"volume":824},{"date":"2012-11-22","open":186.73,"high":187.56,"low":186.73,"close":187.26,"adjusted_close":187.26,"volume":264},{"date":"2012-11-21","open":187.3,"high":187.35,"low":186.89,"close":186.89,"adjusted_close":186.89,"volume":123},{"date":"2012-11-20","open":186.25,"high":186.65,"low":186.25,"close":186.65,"adjusted_close":186.65,"volume":57},{"date":"2012-11-19","open":186.7,"high":186.96,"low":184.15,"close":186.82,"adjusted_close":186.82,"volume":385},{"date":"2012-11-16","open":186.25,"high":186.7,"low":186.19,"close":186.47,"adjusted_close":186.47,"volume":153},{"date":"2012-11-15","open":185.83,"high":186.31,"low":185.83,"close":186.31,"adjusted_close":186.31,"volume":150},{"date":"2012-11-14","open":186.7,"high":186.7,"low":185.81,"close":186.12,"adjusted_close":186.12,"volume":140},{"date":"2012-11-13","open":186.22,"high":186.22,"low":185.99,"close":185.99,"adjusted_close":185.99,"volume":134},{"date":"2012-11-12","open":186.01,"high":186.01,"low":185.73,"close":185.73,"adjusted_close":185.73,"volume":804},{"date":"2012-11-09","open":185.22,"high":185.67,"low":185.22,"close":185.67,"adjusted_close":185.67,"volume":681},{"date":"2012-11-08","open":185.73,"high":185.75,"low":185.2,"close":185.75,"adjusted_close":185.75,"volume":327},{"date":"2012-11-07","open":186.34,"high":186.72,"low":185.81,"close":185.91,"adjusted_close":185.91,"volume":639},{"date":"2012-11-06","open":186.04,"high":186.2,"low":185.53,"close":186.2,"adjusted_close":186.2,"volume":332},{"date":"2012-11-05","open":185.85,"high":185.85,"low":185.48,"close":185.48,"adjusted_close":185.48,"volume":39},{"date":"2012-11-02","open":186.28,"high":186.28,"low":185.63,"close":185.91,"adjusted_close":185.91,"volume":95},{"date":"2012-11-01","open":185.74,"high":186.19,"low":185.28,"close":185.84,"adjusted_close":185.84,"volume":276},{"date":"2012-10-31","open":184.93,"high":185.72,"low":184.93,"close":185.36,"adjusted_close":185.36,"volume":157},{"date":"2012-10-30","open":184.83,"high":185.03,"low":184.78,"close":185.03,"adjusted_close":185.03,"volume":144},{"date":"2012-10-29","open":185.4,"high":185.49,"low":184.72,"close":184.72,"adjusted_close":184.72,"volume":277},{"date":"2012-10-26","open":185.64,"high":185.64,"low":185.31,"close":185.3335,"adjusted_close":185.3335,"volume":2279},{"date":"2012-10-25","open":185.57,"high":185.77,"low":185.57,"close":185.6945,"adjusted_close":185.6945,"volume":168},{"date":"2012-10-24","open":186,"high":186,"low":185.09,"close":185.7225,"adjusted_close":185.7225,"volume":155},{"date":"2012-10-22","open":186.52,"high":186.6,"low":186.1395,"close":186.1395,"adjusted_close":186.1395,"volume":446},{"date":"2012-10-19","open":186.49,"high":186.65,"low":186.2225,"close":186.2225,"adjusted_close":186.2225,"volume":123},{"date":"2012-10-18","open":186.48,"high":186.48,"low":185.74,"close":185.889,"adjusted_close":185.889,"volume":81},{"date":"2012-10-17","open":186.71,"high":186.71,"low":186.133,"close":186.133,"adjusted_close":186.133,"volume":213},{"date":"2012-10-16","open":186.59,"high":186.6,"low":185.961,"close":185.961,"adjusted_close":185.961,"volume":111},{"date":"2012-10-15","open":186.54,"high":186.87,"low":186.41,"close":186.62,"adjusted_close":186.62,"volume":505},{"date":"2012-10-12","open":186.76,"high":186.76,"low":186.197,"close":186.197,"adjusted_close":186.197,"volume":408},{"date":"2012-10-11","open":186.5,"high":186.75,"low":186.46,"close":186.495,"adjusted_close":186.495,"volume":422},{"date":"2012-10-10","open":186.84,"high":186.86,"low":186.7195,"close":186.7195,"adjusted_close":186.7195,"volume":60},{"date":"2012-10-09","open":186.83,"high":186.9,"low":186.571,"close":186.571,"adjusted_close":186.571,"volume":298},{"date":"2012-10-08","open":186.72,"high":186.75,"low":186.5505,"close":186.5505,"adjusted_close":186.5505,"volume":224},{"date":"2012-10-05","open":186.1,"high":186.36,"low":186,"close":186.2615,"adjusted_close":186.2615,"volume":126},{"date":"2012-10-04","open":185.59,"high":185.93,"low":185.59,"close":185.7535,"adjusted_close":185.7535,"volume":514},{"date":"2012-10-03","open":185.43,"high":185.6,"low":185.1835,"close":185.1835,"adjusted_close":185.1835,"volume":359},{"date":"2012-10-02","open":184.41,"high":185.11,"low":184.41,"close":185.021,"adjusted_close":185.021,"volume":117},{"date":"2012-10-01","open":184.53,"high":184.99,"low":184.09,"close":184.353,"adjusted_close":184.353,"volume":830},{"date":"2012-09-28","open":183.9,"high":184.58,"low":183.78,"close":184.1455,"adjusted_close":184.1455,"volume":366},{"date":"2012-09-27","open":183.76,"high":184.38,"low":183.59,"close":183.8835,"adjusted_close":183.8835,"volume":1392},{"date":"2012-09-26","open":183.88,"high":184.14,"low":183.65,"close":183.8435,"adjusted_close":183.8435,"volume":391},{"date":"2012-09-25","open":183.67,"high":183.7595,"low":183.6,"close":183.7595,"adjusted_close":183.7595,"volume":82},{"date":"2012-09-24","open":183.9,"high":184.0305,"low":183.9,"close":184.0305,"adjusted_close":184.0305,"volume":50},{"date":"2012-09-21","open":183.88,"high":184.335,"low":183.88,"close":184.335,"adjusted_close":184.335,"volume":210},{"date":"2012-09-20","open":184.54,"high":184.54,"low":184.401,"close":184.401,"adjusted_close":184.401,"volume":16},{"date":"2012-09-19","open":184.54,"high":184.81,"low":184.54,"close":184.81,"adjusted_close":184.81,"volume":14706},{"date":"2012-09-18","open":184.41,"high":184.41,"low":183.84,"close":184.107,"adjusted_close":184.107,"volume":26},{"date":"2012-09-17","open":184.17,"high":184.17,"low":183.923,"close":183.923,"adjusted_close":183.923,"volume":42},{"date":"2012-09-13","open":183.96,"high":183.98,"low":183.37,"close":183.767,"adjusted_close":183.767,"volume":661},{"date":"2012-09-12","open":183.89,"high":183.89,"low":183.6105,"close":183.6105,"adjusted_close":183.6105,"volume":61},{"date":"2012-09-11","open":184.08,"high":184.08,"low":183.5965,"close":183.5965,"adjusted_close":183.5965,"volume":72},{"date":"2012-09-10","open":184.46,"high":184.46,"low":183.65,"close":183.65,"adjusted_close":183.65,"volume":1053},{"date":"2012-09-07","open":184.27,"high":184.27,"low":184.115,"close":184.115,"adjusted_close":184.115,"volume":240},{"date":"2012-09-06","open":182.8,"high":183.13,"low":182.8,"close":182.855,"adjusted_close":182.855,"volume":93},{"date":"2012-09-05","open":182.8,"high":182.8,"low":182.403,"close":182.403,"adjusted_close":182.403,"volume":16},{"date":"2012-09-04","open":181.75,"high":181.75,"low":181.611,"close":181.611,"adjusted_close":181.611,"volume":16},{"date":"2012-09-03","open":180.5,"high":180.729,"low":180.18,"close":180.729,"adjusted_close":180.729,"volume":116},{"date":"2012-08-31","open":180.54,"high":180.66,"low":180.54,"close":180.66,"adjusted_close":180.66,"volume":105},{"date":"2012-08-27","open":181.06,"high":181.06,"low":180.683,"close":180.683,"adjusted_close":180.683,"volume":30},{"date":"2012-08-24","open":181.75,"high":181.75,"low":180.756,"close":180.756,"adjusted_close":180.756,"volume":56},{"date":"2012-08-21","open":181.5,"high":181.759,"low":181.35,"close":181.759,"adjusted_close":181.759,"volume":192},{"date":"2012-08-20","open":181.55,"high":181.55,"low":181.117,"close":181.117,"adjusted_close":181.117,"volume":2300},{"date":"2012-08-17","open":181.12,"high":181.12,"low":180.931,"close":180.931,"adjusted_close":180.931,"volume":28},{"date":"2012-08-16","open":180.18,"high":180.74,"low":179.54,"close":180.395,"adjusted_close":180.395,"volume":174},{"date":"2012-08-08","open":179.76,"high":180.28,"low":179.76,"close":179.931,"adjusted_close":179.931,"volume":220},{"date":"2012-08-07","open":179.81,"high":179.92,"low":179.741,"close":179.741,"adjusted_close":179.741,"volume":114},{"date":"2012-08-06","open":178.82,"high":179.87,"low":178.82,"close":179.507,"adjusted_close":179.507,"volume":2925},{"date":"2012-08-03","open":178.92,"high":179.77,"low":178.92,"close":179.443,"adjusted_close":179.443,"volume":18},{"date":"2012-07-31","open":176.66,"high":177.263,"low":176.66,"close":177.263,"adjusted_close":177.263,"volume":5},{"date":"2012-07-26","open":174.2,"high":175.579,"low":174.2,"close":175.579,"adjusted_close":175.579,"volume":50},{"date":"2012-07-25","open":174.8,"high":174.8,"low":174.413,"close":174.413,"adjusted_close":174.413,"volume":225},{"date":"2012-07-23","open":176.02,"high":176.02,"low":175.019,"close":175.019,"adjusted_close":175.019,"volume":100},{"date":"2012-07-20","open":177,"high":177,"low":176.847,"close":176.847,"adjusted_close":176.847,"volume":110},{"date":"2012-07-19","open":175.95,"high":176.571,"low":175.95,"close":176.571,"adjusted_close":176.571,"volume":110},{"date":"2012-07-18","open":175.8,"high":175.8,"low":175.449,"close":175.449,"adjusted_close":175.449,"volume":107},{"date":"2012-07-17","open":175.59,"high":175.843,"low":175.59,"close":175.843,"adjusted_close":175.843,"volume":50},{"date":"2012-07-16","open":174.86,"high":175.94,"low":174.86,"close":175.5415,"adjusted_close":175.5415,"volume":186},{"date":"2012-07-13","open":174.86,"high":174.86,"low":174.417,"close":174.417,"adjusted_close":174.417,"volume":25},{"date":"2012-07-12","open":174.86,"high":175.071,"low":174.86,"close":175.071,"adjusted_close":175.071,"volume":300},{"date":"2012-07-09","open":171.8,"high":172.131,"low":171.8,"close":172.131,"adjusted_close":172.131,"volume":50},{"date":"2012-07-06","open":173.15,"high":173.15,"low":172.5,"close":173.127,"adjusted_close":173.127,"volume":3082},{"date":"2012-07-05","open":173.72,"high":173.72,"low":172.725,"close":172.725,"adjusted_close":172.725,"volume":57},{"date":"2012-07-03","open":172.77,"high":174.3,"low":172.77,"close":174.025,"adjusted_close":174.025,"volume":239},{"date":"2012-07-02","open":172.54,"high":172.54,"low":172.243,"close":172.243,"adjusted_close":172.243,"volume":160},{"date":"2012-06-29","open":171.15,"high":171.8065,"low":171.15,"close":171.8065,"adjusted_close":171.8065,"volume":40},{"date":"2012-06-28","open":169.57,"high":169.91,"low":169.57,"close":169.91,"adjusted_close":169.91,"volume":20},{"date":"2012-06-27","open":170,"high":170.06,"low":169.36,"close":169.695,"adjusted_close":169.695,"volume":58},{"date":"2012-06-26","open":169.84,"high":169.84,"low":169.14,"close":169.455,"adjusted_close":169.455,"volume":30},{"date":"2012-06-22","open":172.86,"high":172.86,"low":172.86,"close":172.86,"adjusted_close":172.86,"volume":74},{"date":"2012-06-21","open":173.14,"high":173.14,"low":173.14,"close":173.14,"adjusted_close":173.14,"volume":1053},{"date":"2012-06-19","open":172.92,"high":172.92,"low":172.92,"close":172.92,"adjusted_close":172.92,"volume":22},{"date":"2012-06-15","open":173.29,"high":173.29,"low":173.29,"close":173.29,"adjusted_close":173.29,"volume":5},{"date":"2012-06-14","open":169.68,"high":170.31,"low":169.68,"close":170.31,"adjusted_close":170.31,"volume":215},{"date":"2012-06-08","open":173,"high":173.04,"low":173,"close":173.04,"adjusted_close":173.04,"volume":185},{"date":"2012-06-07","open":173.01,"high":173.01,"low":173.01,"close":173.01,"adjusted_close":173.01,"volume":95},{"date":"2012-06-06","open":172.4,"high":172.4,"low":172.4,"close":172.4,"adjusted_close":172.4,"volume":30},{"date":"2012-06-05","open":172.43,"high":172.43,"low":172.43,"close":172.43,"adjusted_close":172.43,"volume":55},{"date":"2012-06-04","open":172.71,"high":172.71,"low":172.56,"close":172.56,"adjusted_close":172.56,"volume":589},{"date":"2012-06-01","open":172.62,"high":172.8,"low":171.68,"close":172.8,"adjusted_close":172.8,"volume":159},{"date":"2012-05-29","open":173.6,"high":173.6,"low":172.8,"close":173.3,"adjusted_close":173.3,"volume":369},{"date":"2012-05-28","open":172.41,"high":172.41,"low":172.41,"close":172.41,"adjusted_close":172.41,"volume":239},{"date":"2012-05-25","open":173.97,"high":173.97,"low":173.97,"close":173.97,"adjusted_close":173.97,"volume":284},{"date":"2012-05-23","open":171.9,"high":171.9,"low":171.9,"close":171.9,"adjusted_close":171.9,"volume":265},{"date":"2012-05-22","open":171.78,"high":171.78,"low":171.12,"close":171.12,"adjusted_close":171.12,"volume":24},{"date":"2012-05-18","open":171,"high":171,"low":170.67,"close":170.67,"adjusted_close":170.67,"volume":522},{"date":"2012-05-16","open":170.96,"high":171,"low":170.96,"close":171,"adjusted_close":171,"volume":75},{"date":"2012-05-15","open":171.12,"high":171.26,"low":170.5,"close":170.5,"adjusted_close":170.5,"volume":135},{"date":"2012-05-14","open":171.8,"high":171.8,"low":170.53,"close":171.23,"adjusted_close":171.23,"volume":1280},{"date":"2012-05-11","open":171.77,"high":171.77,"low":171.77,"close":171.77,"adjusted_close":171.77,"volume":29},{"date":"2012-05-10","open":171.02,"high":171.02,"low":170.94,"close":171,"adjusted_close":171,"volume":208},{"date":"2012-05-09","open":170.19,"high":170.83,"low":170.19,"close":170.64,"adjusted_close":170.64,"volume":349},{"date":"2012-05-08","open":172,"high":173,"low":172,"close":173,"adjusted_close":173,"volume":319},{"date":"2012-05-07","open":171.9,"high":171.9,"low":171.9,"close":171.9,"adjusted_close":171.9,"volume":2000},{"date":"2012-05-04","open":172,"high":172,"low":172,"close":172,"adjusted_close":172,"volume":24},{"date":"2012-05-03","open":171.67,"high":171.67,"low":171.67,"close":171.67,"adjusted_close":171.67,"volume":2},{"date":"2012-04-30","open":170.63,"high":170.63,"low":170.63,"close":170.63,"adjusted_close":170.63,"volume":2500},{"date":"2012-04-27","open":169.74,"high":169.74,"low":169.74,"close":169.74,"adjusted_close":169.74,"volume":52},{"date":"2012-04-20","open":170.23,"high":170.23,"low":170.23,"close":170.23,"adjusted_close":170.23,"volume":159},{"date":"2012-04-19","open":171.39,"high":171.39,"low":170.53,"close":170.53,"adjusted_close":170.53,"volume":130},{"date":"2012-04-18","open":171.74,"high":171.74,"low":171.74,"close":171.74,"adjusted_close":171.74,"volume":8},{"date":"2012-04-17","open":170.8,"high":170.8,"low":170.76,"close":170.76,"adjusted_close":170.76,"volume":223},{"date":"2012-04-16","open":171.26,"high":171.38,"low":170.66,"close":171.38,"adjusted_close":171.38,"volume":117},{"date":"2012-04-11","open":171,"high":171.78,"low":171,"close":171.67,"adjusted_close":171.67,"volume":9494},{"date":"2012-04-10","open":170.06,"high":171.11,"low":170.06,"close":171,"adjusted_close":171,"volume":6613},{"date":"2012-04-05","open":169.62,"high":169.72,"low":169.62,"close":169.72,"adjusted_close":169.72,"volume":130},{"date":"2012-04-04","open":172.83,"high":172.83,"low":172.61,"close":172.61,"adjusted_close":172.61,"volume":92},{"date":"2012-04-03","open":173.02,"high":173.24,"low":173.02,"close":173.24,"adjusted_close":173.24,"volume":4368},{"date":"2012-04-02","open":174.14,"high":174.14,"low":173.93,"close":173.93,"adjusted_close":173.93,"volume":290},{"date":"2012-03-30","open":173.99,"high":173.99,"low":173.99,"close":173.99,"adjusted_close":173.99,"volume":6},{"date":"2012-03-29","open":173.26,"high":173.26,"low":172.88,"close":172.88,"adjusted_close":172.88,"volume":3358},{"date":"2012-03-27","open":174.15,"high":174.15,"low":174.15,"close":174.15,"adjusted_close":174.15,"volume":55},{"date":"2012-03-26","open":173.49,"high":174.5,"low":173.49,"close":174.5,"adjusted_close":174.5,"volume":6},{"date":"2012-03-23","open":173.45,"high":173.45,"low":173.45,"close":173.45,"adjusted_close":173.45,"volume":58},{"date":"2012-03-22","open":173.81,"high":173.81,"low":173.67,"close":173.67,"adjusted_close":173.67,"volume":710},{"date":"2012-03-21","open":174.03,"high":174.1,"low":174.03,"close":174.1,"adjusted_close":174.1,"volume":295},{"date":"2012-03-20","open":174.83,"high":174.83,"low":174.5,"close":174.67,"adjusted_close":174.67,"volume":230},{"date":"2012-03-19","open":174.26,"high":174.5,"low":174.04,"close":174.04,"adjusted_close":174.04,"volume":515},{"date":"2012-03-16","open":174.5,"high":174.52,"low":174,"close":174.52,"adjusted_close":174.52,"volume":651},{"date":"2012-03-15","open":175.66,"high":175.66,"low":175.35,"close":175.35,"adjusted_close":175.35,"volume":60},{"date":"2012-03-14","open":175.69,"high":175.69,"low":175.5,"close":175.5,"adjusted_close":175.5,"volume":71},{"date":"2012-03-13","open":175,"high":175.31,"low":174.56,"close":174.56,"adjusted_close":174.56,"volume":356},{"date":"2012-03-12","open":175.42,"high":175.42,"low":174.7,"close":175.4,"adjusted_close":175.4,"volume":7828},{"date":"2012-03-09","open":175.33,"high":175.33,"low":175.33,"close":175.33,"adjusted_close":175.33,"volume":170},{"date":"2012-03-08","open":175.82,"high":175.82,"low":175.82,"close":175.82,"adjusted_close":175.82,"volume":10},{"date":"2012-03-07","open":174.25,"high":174.25,"low":173.9,"close":173.9,"adjusted_close":173.9,"volume":600},{"date":"2012-03-06","open":175.95,"high":175.95,"low":175.07,"close":175.07,"adjusted_close":175.07,"volume":996},{"date":"2012-03-05","open":175.31,"high":175.73,"low":175.31,"close":175.61,"adjusted_close":175.61,"volume":1217},{"date":"2012-03-02","open":175.5,"high":176.39,"low":175.5,"close":176.36,"adjusted_close":176.36,"volume":534},{"date":"2012-03-01","open":175.5,"high":175.5,"low":175.5,"close":175.5,"adjusted_close":175.5,"volume":1},{"date":"2012-02-29","open":175.1,"high":175.1,"low":174.7,"close":174.7,"adjusted_close":174.7,"volume":383},{"date":"2012-02-28","open":174.13,"high":174.13,"low":173.43,"close":174.12,"adjusted_close":174.12,"volume":6},{"date":"2012-02-27","open":173.89,"high":173.89,"low":173.89,"close":173.89,"adjusted_close":173.89,"volume":30},{"date":"2012-02-24","open":172.52,"high":172.52,"low":172.52,"close":172.52,"adjusted_close":172.52,"volume":155},{"date":"2012-02-23","open":172.78,"high":172.78,"low":172.78,"close":172.78,"adjusted_close":172.78,"volume":13},{"date":"2012-02-22","open":172.18,"high":172.18,"low":171.48,"close":171.48,"adjusted_close":171.48,"volume":72},{"date":"2012-02-21","open":173.05,"high":173.05,"low":172.78,"close":172.88,"adjusted_close":172.88,"volume":1338},{"date":"2012-02-20","open":171.55,"high":171.66,"low":171.55,"close":171.66,"adjusted_close":171.66,"volume":173},{"date":"2012-02-17","open":171.71,"high":171.71,"low":170.22,"close":171.02,"adjusted_close":171.02,"volume":1036},{"date":"2012-02-16","open":170.09,"high":170.58,"low":170.09,"close":170.4,"adjusted_close":170.4,"volume":320},{"date":"2012-02-15","open":171.99,"high":171.99,"low":171.4,"close":171.4,"adjusted_close":171.4,"volume":149},{"date":"2012-02-14","open":172.01,"high":172.08,"low":172.01,"close":172.08,"adjusted_close":172.08,"volume":129},{"date":"2012-02-13","open":171.99,"high":171.99,"low":171.99,"close":171.99,"adjusted_close":171.99,"volume":368},{"date":"2012-02-10","open":172.48,"high":172.57,"low":171.7,"close":171.7,"adjusted_close":171.7,"volume":408},{"date":"2012-02-09","open":171.84,"high":171.84,"low":171.84,"close":171.84,"adjusted_close":171.84,"volume":67},{"date":"2012-02-08","open":171.82,"high":172.4,"low":171.82,"close":172.4,"adjusted_close":172.4,"volume":123},{"date":"2012-02-07","open":172,"high":172,"low":170.91,"close":171.92,"adjusted_close":171.92,"volume":431},{"date":"2012-02-06","open":170.5,"high":171.2,"low":169.84,"close":171.2,"adjusted_close":171.2,"volume":3604},{"date":"2012-02-02","open":169.55,"high":169.8,"low":169.55,"close":169.8,"adjusted_close":169.8,"volume":4545},{"date":"2012-02-01","open":167.27,"high":168.5,"low":167.27,"close":168.5,"adjusted_close":168.5,"volume":54},{"date":"2012-01-31","open":167.27,"high":167.27,"low":167.27,"close":167.27,"adjusted_close":167.27,"volume":1},{"date":"2012-01-26","open":166.3,"high":166.3,"low":166.3,"close":166.3,"adjusted_close":166.3,"volume":200},{"date":"2012-01-25","open":165.56,"high":165.56,"low":165.56,"close":165.56,"adjusted_close":165.56,"volume":153},{"date":"2012-01-24","open":166.76,"high":166.76,"low":166.76,"close":166.76,"adjusted_close":166.76,"volume":325},{"date":"2012-01-20","open":165.76,"high":165.79,"low":165.76,"close":165.79,"adjusted_close":165.79,"volume":13},{"date":"2012-01-19","open":165.28,"high":166.31,"low":165,"close":166.31,"adjusted_close":166.31,"volume":81},{"date":"2012-01-17","open":165.76,"high":165.76,"low":165.76,"close":165.76,"adjusted_close":165.76,"volume":4},{"date":"2012-01-16","open":163.58,"high":163.58,"low":163.58,"close":163.58,"adjusted_close":163.58,"volume":6},{"date":"2012-01-13","open":165,"high":165,"low":165,"close":165,"adjusted_close":165,"volume":400},{"date":"2012-01-10","open":162.56,"high":162.58,"low":162.56,"close":162.58,"adjusted_close":162.58,"volume":315},{"date":"2012-01-09","open":162.14,"high":162.52,"low":162.14,"close":162.52,"adjusted_close":162.52,"volume":125},{"date":"2012-01-05","open":163.57,"high":163.7,"low":163.42,"close":163.42,"adjusted_close":163.42,"volume":649},{"date":"2012-01-04","open":163.03,"high":163.03,"low":163.03,"close":163.03,"adjusted_close":163.03,"volume":9311},{"date":"2012-01-03","open":163.01,"high":163.01,"low":163,"close":163,"adjusted_close":163,"volume":135},{"date":"2011-12-28","open":163.38,"high":163.38,"low":163.38,"close":163.38,"adjusted_close":163.38,"volume":40},{"date":"2011-12-27","open":162.37,"high":162.37,"low":162.37,"close":162.37,"adjusted_close":162.37,"volume":200},{"date":"2011-12-23","open":162.85,"high":162.85,"low":162.55,"close":162.55,"adjusted_close":162.55,"volume":120},{"date":"2011-12-19","open":162.1,"high":162.12,"low":162.1,"close":162.12,"adjusted_close":162.12,"volume":40},{"date":"2011-12-16","open":162,"high":162,"low":162,"close":162,"adjusted_close":162,"volume":24},{"date":"2011-12-15","open":161.23,"high":161.23,"low":161.01,"close":161.01,"adjusted_close":161.01,"volume":61},{"date":"2011-12-13","open":162,"high":162,"low":159.94,"close":159.94,"adjusted_close":159.94,"volume":108},{"date":"2011-12-12","open":159.73,"high":159.73,"low":159.73,"close":159.73,"adjusted_close":159.73,"volume":588},{"date":"2011-12-07","open":161.58,"high":162.28,"low":161.58,"close":162.28,"adjusted_close":162.28,"volume":297},{"date":"2011-12-05","open":161.14,"high":161.14,"low":161.02,"close":161.03,"adjusted_close":161.03,"volume":157},{"date":"2011-12-02","open":160.16,"high":162.22,"low":160.16,"close":160.76,"adjusted_close":160.76,"volume":10044},{"date":"2011-11-29","open":149.94,"high":149.94,"low":149.94,"close":149.94,"adjusted_close":149.94,"volume":181},{"date":"2011-11-28","open":149.83,"high":150,"low":149.83,"close":150,"adjusted_close":150,"volume":115},{"date":"2011-11-25","open":149.31,"high":151.02,"low":149.31,"close":149.59,"adjusted_close":149.59,"volume":481},{"date":"2011-11-24","open":150.48,"high":150.48,"low":149.62,"close":149.62,"adjusted_close":149.62,"volume":160},{"date":"2011-11-22","open":152.96,"high":152.96,"low":152.33,"close":152.33,"adjusted_close":152.33,"volume":99},{"date":"2011-11-17","open":150.5,"high":152.03,"low":150.5,"close":152.03,"adjusted_close":152.03,"volume":230},{"date":"2011-11-16","open":150.15,"high":150.15,"low":150.15,"close":150.15,"adjusted_close":150.15,"volume":369},{"date":"2011-11-15","open":153.88,"high":153.88,"low":150.74,"close":152.3,"adjusted_close":152.3,"volume":1884},{"date":"2011-11-09","open":157.16,"high":157.16,"low":157.16,"close":157.16,"adjusted_close":157.16,"volume":55},{"date":"2011-11-08","open":160,"high":160,"low":159.42,"close":159.42,"adjusted_close":159.42,"volume":12},{"date":"2011-11-07","open":159.81,"high":160.44,"low":159.81,"close":160.44,"adjusted_close":160.44,"volume":59},{"date":"2011-11-02","open":161.96,"high":161.96,"low":161.96,"close":161.96,"adjusted_close":161.96,"volume":50},{"date":"2011-10-31","open":163.33,"high":163.33,"low":163.33,"close":163.33,"adjusted_close":163.33,"volume":10},{"date":"2011-10-28","open":164.26,"high":164.26,"low":162.55,"close":162.55,"adjusted_close":162.55,"volume":1067},{"date":"2011-10-27","open":164.92,"high":165.13,"low":164.92,"close":165.13,"adjusted_close":165.13,"volume":614},{"date":"2011-10-26","open":163,"high":163.42,"low":163,"close":163.42,"adjusted_close":163.42,"volume":3322},{"date":"2011-10-25","open":162.47,"high":162.47,"low":162.47,"close":162.47,"adjusted_close":162.47,"volume":10},{"date":"2011-10-24","open":161.5,"high":161.5,"low":161.5,"close":161.5,"adjusted_close":161.5,"volume":40},{"date":"2011-10-21","open":161.39,"high":162.2,"low":161.39,"close":162.2,"adjusted_close":162.2,"volume":22},{"date":"2011-10-20","open":162.5,"high":162.5,"low":161.34,"close":162.23,"adjusted_close":162.23,"volume":349},{"date":"2011-10-17","open":163.57,"high":163.57,"low":162.85,"close":162.85,"adjusted_close":162.85,"volume":7},{"date":"2011-10-14","open":162.8,"high":162.8,"low":162.8,"close":162.8,"adjusted_close":162.8,"volume":21},{"date":"2011-10-13","open":163.98,"high":163.98,"low":163.98,"close":163.98,"adjusted_close":163.98,"volume":50},{"date":"2011-10-12","open":163.72,"high":163.72,"low":163.72,"close":163.72,"adjusted_close":163.72,"volume":40},{"date":"2011-10-11","open":164.48,"high":164.48,"low":164.48,"close":164.48,"adjusted_close":164.48,"volume":28},{"date":"2011-10-06","open":165.55,"high":165.55,"low":165.55,"close":165.55,"adjusted_close":165.55,"volume":25},{"date":"2011-10-05","open":167.25,"high":167.25,"low":166.23,"close":166.23,"adjusted_close":166.23,"volume":718},{"date":"2011-10-04","open":167.6,"high":167.6,"low":166.83,"close":167.55,"adjusted_close":167.55,"volume":434},{"date":"2011-10-03","open":167.49,"high":167.49,"low":167.49,"close":167.49,"adjusted_close":167.49,"volume":2},{"date":"2011-09-30","open":165.7,"high":165.7,"low":165.7,"close":165.7,"adjusted_close":165.7,"volume":70},{"date":"2011-09-29","open":165.29,"high":165.82,"low":165.29,"close":165.59,"adjusted_close":165.59,"volume":355},{"date":"2011-09-28","open":165.31,"high":165.75,"low":165.17,"close":165.17,"adjusted_close":165.17,"volume":519},{"date":"2011-09-26","open":165.78,"high":165.78,"low":165.71,"close":165.71,"adjusted_close":165.71,"volume":490},{"date":"2011-09-23","open":166,"high":166,"low":166,"close":166,"adjusted_close":166,"volume":125},{"date":"2011-09-19","open":165.98,"high":166.23,"low":165.98,"close":166.23,"adjusted_close":166.23,"volume":35},{"date":"2011-09-16","open":165.74,"high":165.74,"low":165.74,"close":165.74,"adjusted_close":165.74,"volume":10},{"date":"2011-09-15","open":164.78,"high":164.81,"low":164.78,"close":164.81,"adjusted_close":164.81,"volume":43},{"date":"2011-09-14","open":165.29,"high":165.29,"low":165.29,"close":165.29,"adjusted_close":165.29,"volume":270},{"date":"2011-09-12","open":166.11,"high":166.11,"low":166.11,"close":166.11,"adjusted_close":166.11,"volume":5},{"date":"2011-09-09","open":167.64,"high":167.64,"low":167.64,"close":167.64,"adjusted_close":167.64,"volume":278},{"date":"2011-09-08","open":167.72,"high":167.72,"low":167.72,"close":167.72,"adjusted_close":167.72,"volume":60},{"date":"2011-09-02","open":168.23,"high":168.5,"low":168.23,"close":168.5,"adjusted_close":168.5,"volume":107},{"date":"2011-08-31","open":169.2,"high":169.2,"low":169.2,"close":169.2,"adjusted_close":169.2,"volume":148},{"date":"2011-08-26","open":169.7,"high":169.7,"low":169.7,"close":169.7,"adjusted_close":169.7,"volume":120},{"date":"2011-08-22","open":170,"high":170,"low":169.98,"close":169.98,"adjusted_close":169.98,"volume":30},{"date":"2011-08-19","open":170.68,"high":170.84,"low":170.14,"close":170.14,"adjusted_close":170.14,"volume":816},{"date":"2011-08-18","open":170.99,"high":171.39,"low":170.99,"close":171.39,"adjusted_close":171.39,"volume":105},{"date":"2011-08-16","open":170.3,"high":170.3,"low":170.3,"close":170.3,"adjusted_close":170.3,"volume":5},{"date":"2011-08-12","open":168.88,"high":168.88,"low":168.88,"close":168.88,"adjusted_close":168.88,"volume":108},{"date":"2011-08-11","open":168.07,"high":168.07,"low":167.5,"close":167.5,"adjusted_close":167.5,"volume":96},{"date":"2011-08-10","open":166.91,"high":166.91,"low":166.24,"close":166.24,"adjusted_close":166.24,"volume":7201},{"date":"2011-08-09","open":166.91,"high":166.91,"low":166.91,"close":166.91,"adjusted_close":166.91,"volume":38},{"date":"2011-08-08","open":167.86,"high":167.86,"low":167.86,"close":167.86,"adjusted_close":167.86,"volume":200},{"date":"2011-08-02","open":167.37,"high":167.37,"low":167.37,"close":167.37,"adjusted_close":167.37,"volume":18},{"date":"2011-07-29","open":168.21,"high":168.21,"low":168.21,"close":168.21,"adjusted_close":168.21,"volume":92},{"date":"2011-07-28","open":167.41,"high":167.41,"low":167.41,"close":167.41,"adjusted_close":167.41,"volume":235},{"date":"2011-07-27","open":168.1,"high":168.1,"low":167.6,"close":167.6,"adjusted_close":167.6,"volume":261},{"date":"2011-07-26","open":168.23,"high":168.23,"low":168.23,"close":168.23,"adjusted_close":168.23,"volume":70},{"date":"2011-07-21","open":168.74,"high":169.05,"low":168.74,"close":169.05,"adjusted_close":169.05,"volume":14},{"date":"2011-07-20","open":167.83,"high":168.25,"low":167.83,"close":168.25,"adjusted_close":168.25,"volume":90},{"date":"2011-07-19","open":167.13,"high":167.13,"low":167.13,"close":167.13,"adjusted_close":167.13,"volume":11},{"date":"2011-07-15","open":168.23,"high":168.23,"low":168.23,"close":168.23,"adjusted_close":168.23,"volume":5},{"date":"2011-07-14","open":166.93,"high":166.93,"low":166.9,"close":166.9,"adjusted_close":166.9,"volume":61},{"date":"2011-07-13","open":167.52,"high":167.52,"low":167.43,"close":167.43,"adjusted_close":167.43,"volume":389},{"date":"2011-07-12","open":166.84,"high":167.73,"low":166.84,"close":167.73,"adjusted_close":167.73,"volume":36},{"date":"2011-07-11","open":168.89,"high":168.89,"low":167.44,"close":167.44,"adjusted_close":167.44,"volume":14},{"date":"2011-07-08","open":168.28,"high":168.84,"low":168.28,"close":168.31,"adjusted_close":168.31,"volume":167},{"date":"2011-07-07","open":168.7,"high":168.7,"low":168.7,"close":168.7,"adjusted_close":168.7,"volume":17},{"date":"2011-07-06","open":169.39,"high":169.39,"low":169.39,"close":169.39,"adjusted_close":169.39,"volume":22},{"date":"2011-07-05","open":170.5,"high":170.5,"low":170.5,"close":170.5,"adjusted_close":170.5,"volume":21},{"date":"2011-07-04","open":170.09,"high":170.6,"low":170.09,"close":170.6,"adjusted_close":170.6,"volume":40},{"date":"2011-07-01","open":170.45,"high":170.45,"low":170.45,"close":170.45,"adjusted_close":170.45,"volume":60},{"date":"2011-06-30","open":170.7,"high":170.7,"low":170.36,"close":170.36,"adjusted_close":170.36,"volume":168},{"date":"2011-06-29","open":169.94,"high":169.94,"low":169.94,"close":169.94,"adjusted_close":169.94,"volume":60},{"date":"2011-06-27","open":168.62,"high":168.73,"low":168.62,"close":168.73,"adjusted_close":168.73,"volume":170},{"date":"2011-06-24","open":169,"high":169.25,"low":168.5,"close":168.5,"adjusted_close":168.5,"volume":358},{"date":"2011-06-21","open":168.15,"high":168.21,"low":168.15,"close":168.21,"adjusted_close":168.21,"volume":1010},{"date":"2011-06-20","open":170.2,"high":170.2,"low":168.8,"close":168.8,"adjusted_close":168.8,"volume":7},{"date":"2011-06-15","open":170.19,"high":170.19,"low":170.19,"close":170.19,"adjusted_close":170.19,"volume":5},{"date":"2011-06-14","open":170.2,"high":170.2,"low":170.2,"close":170.2,"adjusted_close":170.2,"volume":6613},{"date":"2011-06-09","open":169.9,"high":170.89,"low":169.9,"close":170.89,"adjusted_close":170.89,"volume":21},{"date":"2011-06-08","open":171,"high":171,"low":171,"close":171,"adjusted_close":171,"volume":100},{"date":"2011-06-07","open":171.98,"high":171.98,"low":171.98,"close":171.98,"adjusted_close":171.98,"volume":740},{"date":"2011-06-06","open":171.48,"high":171.48,"low":171.48,"close":171.48,"adjusted_close":171.48,"volume":60},{"date":"2011-06-01","open":170.75,"high":170.75,"low":170.54,"close":170.54,"adjusted_close":170.54,"volume":778},{"date":"2011-05-31","open":170.87,"high":170.87,"low":170.87,"close":170.87,"adjusted_close":170.87,"volume":1516},{"date":"2011-05-30","open":171,"high":171,"low":171,"close":171,"adjusted_close":171,"volume":950},{"date":"2011-05-27","open":170.91,"high":170.91,"low":170.91,"close":170.91,"adjusted_close":170.91,"volume":17},{"date":"2011-05-26","open":170.87,"high":170.87,"low":170.87,"close":170.87,"adjusted_close":170.87,"volume":10},{"date":"2011-05-23","open":169.85,"high":169.85,"low":169.8,"close":169.8,"adjusted_close":169.8,"volume":178},{"date":"2011-05-20","open":170.2,"high":170.2,"low":169.3,"close":169.3,"adjusted_close":169.3,"volume":476},{"date":"2011-05-19","open":169.52,"high":170.01,"low":169.51,"close":170.01,"adjusted_close":170.01,"volume":587},{"date":"2011-05-18","open":169.66,"high":169.66,"low":169.63,"close":169.63,"adjusted_close":169.63,"volume":336},{"date":"2011-05-17","open":170.4,"high":170.4,"low":170.4,"close":170.4,"adjusted_close":170.4,"volume":850},{"date":"2011-05-16","open":170.17,"high":170.19,"low":169.74,"close":169.74,"adjusted_close":169.74,"volume":244},{"date":"2011-05-13","open":169.57,"high":170.15,"low":169.57,"close":170.15,"adjusted_close":170.15,"volume":1549},{"date":"2011-05-12","open":169.45,"high":169.45,"low":169.45,"close":169.45,"adjusted_close":169.45,"volume":58},{"date":"2011-05-10","open":169.12,"high":169.34,"low":169.12,"close":169.34,"adjusted_close":169.34,"volume":264},{"date":"2011-05-09","open":168.95,"high":168.97,"low":168.61,"close":168.61,"adjusted_close":168.61,"volume":8415},{"date":"2011-05-06","open":168.25,"high":169.21,"low":168.25,"close":168.64,"adjusted_close":168.64,"volume":4152},{"date":"2011-05-05","open":168.27,"high":169.25,"low":168.27,"close":169.25,"adjusted_close":169.25,"volume":4788},{"date":"2011-05-04","open":168.55,"high":168.68,"low":168.55,"close":168.68,"adjusted_close":168.68,"volume":2563},{"date":"2011-05-03","open":168.84,"high":169.29,"low":168.67,"close":169.29,"adjusted_close":169.29,"volume":318},{"date":"2011-05-02","open":168.15,"high":168.68,"low":168.05,"close":168.5,"adjusted_close":168.5,"volume":415},{"date":"2011-04-28","open":167.1,"high":167.1,"low":167.07,"close":167.07,"adjusted_close":167.07,"volume":137},{"date":"2011-04-26","open":167.47,"high":167.47,"low":167.21,"close":167.24,"adjusted_close":167.24,"volume":515},{"date":"2011-04-20","open":167.78,"high":167.78,"low":167.78,"close":167.78,"adjusted_close":167.78,"volume":585},{"date":"2011-04-15","open":167.54,"high":167.54,"low":167.54,"close":167.54,"adjusted_close":167.54,"volume":5},{"date":"2011-04-14","open":166.8,"high":166.8,"low":166.8,"close":166.8,"adjusted_close":166.8,"volume":68},{"date":"2011-04-13","open":167.5,"high":167.64,"low":167.5,"close":167.5,"adjusted_close":167.5,"volume":50},{"date":"2011-04-12","open":167.89,"high":167.89,"low":167.89,"close":167.89,"adjusted_close":167.89,"volume":599},{"date":"2011-04-11","open":167.7,"high":167.7,"low":167.03,"close":167.03,"adjusted_close":167.03,"volume":330},{"date":"2011-04-08","open":166.96,"high":167.74,"low":166.96,"close":167.74,"adjusted_close":167.74,"volume":1380},{"date":"2011-04-07","open":167.59,"high":167.59,"low":167.5,"close":167.5,"adjusted_close":167.5,"volume":1557},{"date":"2011-04-06","open":169,"high":169,"low":167.88,"close":167.92,"adjusted_close":167.92,"volume":724},{"date":"2011-04-05","open":167.95,"high":167.95,"low":167.24,"close":167.24,"adjusted_close":167.24,"volume":1264},{"date":"2011-04-04","open":168.18,"high":168.18,"low":167.56,"close":167.58,"adjusted_close":167.58,"volume":338},{"date":"2011-03-31","open":167.01,"high":167.01,"low":167.01,"close":167.01,"adjusted_close":167.01,"volume":30},{"date":"2011-03-28","open":167.03,"high":167.03,"low":166.41,"close":166.41,"adjusted_close":166.41,"volume":202},{"date":"2011-03-24","open":166.56,"high":167.19,"low":166.56,"close":167.19,"adjusted_close":167.19,"volume":45},{"date":"2011-03-23","open":166.39,"high":166.39,"low":166.39,"close":166.39,"adjusted_close":166.39,"volume":20},{"date":"2011-03-22","open":166.5,"high":166.5,"low":166.5,"close":166.5,"adjusted_close":166.5,"volume":780},{"date":"2011-03-21","open":167.61,"high":167.61,"low":167.49,"close":167.49,"adjusted_close":167.49,"volume":125},{"date":"2011-03-18","open":167.61,"high":167.61,"low":167.61,"close":167.61,"adjusted_close":167.61,"volume":25},{"date":"2011-03-15","open":166.78,"high":166.78,"low":166.78,"close":166.78,"adjusted_close":166.78,"volume":5},{"date":"2011-03-14","open":165.3,"high":165.98,"low":165.3,"close":165.52,"adjusted_close":165.52,"volume":857},{"date":"2011-03-11","open":165.12,"high":165.12,"low":165.12,"close":165.12,"adjusted_close":165.12,"volume":180},{"date":"2011-03-09","open":165.6,"high":165.6,"low":165.08,"close":165.08,"adjusted_close":165.08,"volume":50},{"date":"2011-03-08","open":165.59,"high":165.59,"low":165.59,"close":165.59,"adjusted_close":165.59,"volume":114},{"date":"2011-03-07","open":165.76,"high":165.76,"low":165.76,"close":165.76,"adjusted_close":165.76,"volume":130},{"date":"2011-03-04","open":166.23,"high":166.23,"low":166.09,"close":166.09,"adjusted_close":166.09,"volume":1618},{"date":"2011-03-03","open":166.7,"high":166.7,"low":166.7,"close":166.7,"adjusted_close":166.7,"volume":12},{"date":"2011-03-02","open":167.9,"high":167.9,"low":167.76,"close":167.76,"adjusted_close":167.76,"volume":110},{"date":"2011-03-01","open":167.49,"high":167.66,"low":167.49,"close":167.55,"adjusted_close":167.55,"volume":7080},{"date":"2011-02-28","open":166.71,"high":166.71,"low":166.71,"close":166.71,"adjusted_close":166.71,"volume":145},{"date":"2011-02-24","open":166.87,"high":167.31,"low":166.87,"close":167.31,"adjusted_close":167.31,"volume":210},{"date":"2011-02-23","open":167.61,"high":167.61,"low":167.61,"close":167.61,"adjusted_close":167.61,"volume":29},{"date":"2011-02-22","open":167.8,"high":167.8,"low":167.8,"close":167.8,"adjusted_close":167.8,"volume":180},{"date":"2011-02-18","open":166.86,"high":166.86,"low":166.26,"close":166.27,"adjusted_close":166.27,"volume":635},{"date":"2011-02-17","open":165.59,"high":165.63,"low":165.59,"close":165.63,"adjusted_close":165.63,"volume":147},{"date":"2011-02-16","open":165.32,"high":165.32,"low":165.32,"close":165.32,"adjusted_close":165.32,"volume":600},{"date":"2011-02-15","open":164.82,"high":164.98,"low":164.82,"close":164.98,"adjusted_close":164.98,"volume":3005},{"date":"2011-02-14","open":164.34,"high":164.7,"low":164.34,"close":164.69,"adjusted_close":164.69,"volume":1750},{"date":"2011-02-10","open":164.22,"high":164.22,"low":164.22,"close":164.22,"adjusted_close":164.22,"volume":70},{"date":"2011-02-09","open":165.1,"high":165.1,"low":165.1,"close":165.1,"adjusted_close":165.1,"volume":16},{"date":"2011-02-08","open":165.71,"high":165.75,"low":165.6,"close":165.69,"adjusted_close":165.69,"volume":651},{"date":"2011-02-07","open":166.41,"high":166.41,"low":166.41,"close":166.41,"adjusted_close":166.41,"volume":240},{"date":"2011-02-03","open":166.8,"high":166.98,"low":166.8,"close":166.98,"adjusted_close":166.98,"volume":78},{"date":"2011-02-02","open":166.68,"high":166.68,"low":166.68,"close":166.68,"adjusted_close":166.68,"volume":9},{"date":"2011-02-01","open":166.65,"high":166.65,"low":166.65,"close":166.65,"adjusted_close":166.65,"volume":600},{"date":"2011-01-28","open":165.35,"high":165.35,"low":165.35,"close":165.35,"adjusted_close":165.35,"volume":120},{"date":"2011-01-27","open":164.88,"high":165.54,"low":164.88,"close":165.52,"adjusted_close":165.52,"volume":986},{"date":"2011-01-25","open":166.09,"high":166.09,"low":166.09,"close":166.09,"adjusted_close":166.09,"volume":1200},{"date":"2011-01-24","open":165.8,"high":165.8,"low":165.4,"close":165.4,"adjusted_close":165.4,"volume":12},{"date":"2011-01-21","open":164,"high":165.86,"low":164,"close":165.86,"adjusted_close":165.86,"volume":441},{"date":"2011-01-20","open":165.26,"high":165.51,"low":165.26,"close":165.51,"adjusted_close":165.51,"volume":480},{"date":"2011-01-19","open":165.78,"high":165.78,"low":165.78,"close":165.78,"adjusted_close":165.78,"volume":50},{"date":"2011-01-18","open":166.39,"high":166.39,"low":165.89,"close":165.89,"adjusted_close":165.89,"volume":60},{"date":"2011-01-17","open":166.6,"high":166.61,"low":166.6,"close":166.61,"adjusted_close":166.61,"volume":65},{"date":"2011-01-14","open":166.52,"high":166.52,"low":166.52,"close":166.52,"adjusted_close":166.52,"volume":10},{"date":"2011-01-13","open":165,"high":165,"low":165,"close":165,"adjusted_close":165,"volume":15},{"date":"2011-01-11","open":165.71,"high":165.71,"low":165.71,"close":165.71,"adjusted_close":165.71,"volume":36},{"date":"2011-01-07","open":166.34,"high":166.34,"low":166.34,"close":166.34,"adjusted_close":166.34,"volume":2},{"date":"2011-01-04","open":166.82,"high":166.94,"low":166.82,"close":166.82,"adjusted_close":166.82,"volume":378},{"date":"2011-01-03","open":166.17,"high":166.17,"low":166.15,"close":166.15,"adjusted_close":166.15,"volume":185},{"date":"2010-12-29","open":164.31,"high":164.31,"low":164.31,"close":164.31,"adjusted_close":164.31,"volume":30},{"date":"2010-12-23","open":164.96,"high":164.96,"low":164.96,"close":164.96,"adjusted_close":164.96,"volume":210},{"date":"2010-12-22","open":164.91,"high":164.91,"low":164.91,"close":164.91,"adjusted_close":164.91,"volume":105},{"date":"2010-12-21","open":164.4,"high":165.16,"low":164.4,"close":165.16,"adjusted_close":165.16,"volume":392},{"date":"2010-12-20","open":164.55,"high":164.55,"low":164.55,"close":164.55,"adjusted_close":164.55,"volume":65},{"date":"2010-12-17","open":164.91,"high":164.91,"low":164.91,"close":164.91,"adjusted_close":164.91,"volume":195},{"date":"2010-12-16","open":164.1,"high":164.1,"low":163.98,"close":163.98,"adjusted_close":163.98,"volume":859},{"date":"2010-12-15","open":164.73,"high":164.73,"low":164.73,"close":164.73,"adjusted_close":164.73,"volume":5},{"date":"2010-12-14","open":163.9,"high":163.9,"low":163.9,"close":163.9,"adjusted_close":163.9,"volume":46},{"date":"2010-12-13","open":164.3,"high":164.3,"low":164.15,"close":164.15,"adjusted_close":164.15,"volume":81},{"date":"2010-12-10","open":164.08,"high":164.78,"low":164.08,"close":164.78,"adjusted_close":164.78,"volume":244},{"date":"2010-12-08","open":164.39,"high":164.7,"low":164.39,"close":164.7,"adjusted_close":164.7,"volume":91},{"date":"2010-12-07","open":164.93,"high":164.93,"low":164.93,"close":164.93,"adjusted_close":164.93,"volume":20},{"date":"2010-12-06","open":165.29,"high":165.29,"low":165.29,"close":165.29,"adjusted_close":165.29,"volume":350},{"date":"2010-12-03","open":165.23,"high":165.23,"low":165.23,"close":165.23,"adjusted_close":165.23,"volume":611},{"date":"2010-12-02","open":164.93,"high":164.93,"low":164.93,"close":164.93,"adjusted_close":164.93,"volume":10},{"date":"2010-12-01","open":163.89,"high":163.89,"low":163.89,"close":163.89,"adjusted_close":163.89,"volume":98},{"date":"2010-11-29","open":165.01,"high":165.01,"low":164.32,"close":164.32,"adjusted_close":164.32,"volume":148},{"date":"2010-11-26","open":165.5,"high":165.5,"low":165.02,"close":165.17,"adjusted_close":165.17,"volume":301},{"date":"2010-11-25","open":165.87,"high":165.87,"low":165.87,"close":165.87,"adjusted_close":165.87,"volume":25},{"date":"2010-11-24","open":165.61,"high":166.08,"low":165.61,"close":166.08,"adjusted_close":166.08,"volume":150},{"date":"2010-11-23","open":166.63,"high":166.63,"low":166.54,"close":166.54,"adjusted_close":166.54,"volume":401},{"date":"2010-11-22","open":166.28,"high":166.28,"low":166.28,"close":166.28,"adjusted_close":166.28,"volume":80},{"date":"2010-11-19","open":165.74,"high":165.74,"low":165.74,"close":165.74,"adjusted_close":165.74,"volume":30},{"date":"2010-11-18","open":166.6,"high":166.78,"low":166.31,"close":166.78,"adjusted_close":166.78,"volume":86},{"date":"2010-11-17","open":166.73,"high":166.73,"low":166.73,"close":166.73,"adjusted_close":166.73,"volume":20},{"date":"2010-11-15","open":168.2,"high":168.53,"low":168.1,"close":168.1,"adjusted_close":168.1,"volume":384},{"date":"2010-11-11","open":169.59,"high":170,"low":169.59,"close":170,"adjusted_close":170,"volume":730},{"date":"2010-11-10","open":170.15,"high":170.26,"low":169.73,"close":170.26,"adjusted_close":170.26,"volume":90},{"date":"2010-11-09","open":170.48,"high":170.61,"low":170.45,"close":170.61,"adjusted_close":170.61,"volume":143},{"date":"2010-11-08","open":170.65,"high":170.8,"low":170.65,"close":170.8,"adjusted_close":170.8,"volume":233},{"date":"2010-11-05","open":170.85,"high":171.46,"low":170.85,"close":171.29,"adjusted_close":171.29,"volume":3285},{"date":"2010-11-04","open":170.83,"high":170.83,"low":170.83,"close":170.83,"adjusted_close":170.83,"volume":1700},{"date":"2010-11-02","open":169.97,"high":169.97,"low":169.97,"close":169.97,"adjusted_close":169.97,"volume":600},{"date":"2010-11-01","open":170.34,"high":170.34,"low":170.34,"close":170.34,"adjusted_close":170.34,"volume":87},{"date":"2010-10-27","open":169.2,"high":169.2,"low":169.16,"close":169.16,"adjusted_close":169.16,"volume":90},{"date":"2010-10-20","open":171.45,"high":171.45,"low":171.17,"close":171.17,"adjusted_close":171.17,"volume":3734},{"date":"2010-10-19","open":171.28,"high":171.28,"low":171.28,"close":171.28,"adjusted_close":171.28,"volume":2},{"date":"2010-10-15","open":171.8,"high":171.8,"low":171.28,"close":171.28,"adjusted_close":171.28,"volume":15},{"date":"2010-10-13","open":170.8,"high":171,"low":170.8,"close":171,"adjusted_close":171,"volume":96},{"date":"2010-10-12","open":171.3,"high":171.3,"low":171.08,"close":171.08,"adjusted_close":171.08,"volume":315},{"date":"2010-10-11","open":170.95,"high":170.95,"low":170.95,"close":170.95,"adjusted_close":170.95,"volume":150},{"date":"2010-10-08","open":170.55,"high":170.55,"low":170.55,"close":170.55,"adjusted_close":170.55,"volume":175},{"date":"2010-10-07","open":171.33,"high":171.33,"low":171.33,"close":171.33,"adjusted_close":171.33,"volume":25},{"date":"2010-10-05","open":170.76,"high":170.88,"low":170.76,"close":170.88,"adjusted_close":170.88,"volume":145},{"date":"2010-09-30","open":169.61,"high":170.1,"low":169.61,"close":169.8,"adjusted_close":169.8,"volume":1590},{"date":"2010-09-29","open":170.2,"high":170.2,"low":170.2,"close":170.2,"adjusted_close":170.2,"volume":17},{"date":"2010-09-27","open":170.61,"high":170.61,"low":170.53,"close":170.53,"adjusted_close":170.53,"volume":189},{"date":"2010-09-23","open":170.83,"high":170.83,"low":170.83,"close":170.83,"adjusted_close":170.83,"volume":2},{"date":"2010-09-16","open":170.17,"high":170.67,"low":170.17,"close":170.59,"adjusted_close":170.59,"volume":443},{"date":"2010-09-15","open":171.17,"high":171.17,"low":170.67,"close":170.67,"adjusted_close":170.67,"volume":23},{"date":"2010-09-10","open":171.55,"high":171.55,"low":171.55,"close":171.55,"adjusted_close":171.55,"volume":46},{"date":"2010-09-09","open":172.46,"high":172.46,"low":171.75,"close":171.75,"adjusted_close":171.75,"volume":398},{"date":"2010-09-08","open":171.86,"high":171.86,"low":171.86,"close":171.86,"adjusted_close":171.86,"volume":270},{"date":"2010-09-07","open":172.27,"high":172.27,"low":172.27,"close":172.27,"adjusted_close":172.27,"volume":3010},{"date":"2010-09-06","open":172.31,"high":172.31,"low":172.31,"close":172.31,"adjusted_close":172.31,"volume":290},{"date":"2010-09-02","open":172.36,"high":173.22,"low":172.36,"close":173.22,"adjusted_close":173.22,"volume":133},{"date":"2010-08-31","open":172,"high":172,"low":172,"close":172,"adjusted_close":172,"volume":70},{"date":"2010-08-27","open":171.7,"high":171.77,"low":171.7,"close":171.77,"adjusted_close":171.77,"volume":62},{"date":"2010-08-26","open":169.75,"high":169.75,"low":169.75,"close":169.75,"adjusted_close":169.75,"volume":17759},{"date":"2010-08-17","open":170.07,"high":170.07,"low":170.07,"close":170.07,"adjusted_close":170.07,"volume":14},{"date":"2010-08-16","open":169.98,"high":169.98,"low":169.98,"close":169.98,"adjusted_close":169.98,"volume":5},{"date":"2010-08-13","open":169.45,"high":169.45,"low":169.45,"close":169.45,"adjusted_close":169.45,"volume":40},{"date":"2010-08-12","open":169.4,"high":169.4,"low":169.4,"close":169.4,"adjusted_close":169.4,"volume":95},{"date":"2010-08-11","open":169.25,"high":169.62,"low":169.25,"close":169.62,"adjusted_close":169.62,"volume":362},{"date":"2010-08-06","open":169.35,"high":169.35,"low":169.35,"close":169.35,"adjusted_close":169.35,"volume":300},{"date":"2010-08-03","open":168.57,"high":168.57,"low":168.57,"close":168.57,"adjusted_close":168.57,"volume":60},{"date":"2010-07-29","open":166.66,"high":166.97,"low":166.66,"close":166.97,"adjusted_close":166.97,"volume":236},{"date":"2010-07-26","open":166.07,"high":166.07,"low":166.07,"close":166.07,"adjusted_close":166.07,"volume":180},{"date":"2010-07-23","open":166.08,"high":166.3,"low":165.8,"close":165.8,"adjusted_close":165.8,"volume":879},{"date":"2010-07-22","open":165.8,"high":165.8,"low":165.8,"close":165.8,"adjusted_close":165.8,"volume":1700},{"date":"2010-07-21","open":166.7,"high":166.7,"low":166.7,"close":166.7,"adjusted_close":166.7,"volume":180},{"date":"2010-07-20","open":166.71,"high":166.71,"low":166.71,"close":166.71,"adjusted_close":166.71,"volume":1},{"date":"2010-07-16","open":167.18,"high":167.18,"low":167,"close":167,"adjusted_close":167,"volume":1810},{"date":"2010-07-15","open":167.5,"high":167.5,"low":167.14,"close":167.24,"adjusted_close":167.24,"volume":3671},{"date":"2010-07-12","open":167.56,"high":167.56,"low":167.56,"close":167.56,"adjusted_close":167.56,"volume":300},{"date":"2010-07-08","open":167.25,"high":167.61,"low":167.14,"close":167.25,"adjusted_close":167.25,"volume":158},{"date":"2010-07-07","open":167,"high":167,"low":167,"close":167,"adjusted_close":167,"volume":300},{"date":"2010-07-02","open":167.64,"high":167.71,"low":167.35,"close":167.35,"adjusted_close":167.35,"volume":1082},{"date":"2010-07-01","open":166.7,"high":167,"low":166.7,"close":167,"adjusted_close":167,"volume":838},{"date":"2010-06-30","open":166.09,"high":166.75,"low":166.09,"close":166.39,"adjusted_close":166.39,"volume":4575},{"date":"2010-06-29","open":165.91,"high":165.91,"low":165.91,"close":165.91,"adjusted_close":165.91,"volume":2},{"date":"2010-06-25","open":165.97,"high":165.97,"low":165.97,"close":165.97,"adjusted_close":165.97,"volume":88},{"date":"2010-06-24","open":167.16,"high":167.16,"low":167.16,"close":167.16,"adjusted_close":167.16,"volume":16},{"date":"2010-06-23","open":167.08,"high":167.08,"low":167.08,"close":167.08,"adjusted_close":167.08,"volume":1},{"date":"2010-06-22","open":167.94,"high":167.94,"low":167.94,"close":167.94,"adjusted_close":167.94,"volume":30},{"date":"2010-06-21","open":167.59,"high":168.01,"low":167.59,"close":168.01,"adjusted_close":168.01,"volume":241},{"date":"2010-06-18","open":168.49,"high":168.49,"low":168.21,"close":168.21,"adjusted_close":168.21,"volume":1498},{"date":"2010-06-15","open":168.05,"high":168.71,"low":168.05,"close":168.71,"adjusted_close":168.71,"volume":205},{"date":"2010-06-14","open":169.07,"high":169.15,"low":169.07,"close":169.15,"adjusted_close":169.15,"volume":85},{"date":"2010-06-11","open":168.63,"high":169.06,"low":168.63,"close":169.06,"adjusted_close":169.06,"volume":1250},{"date":"2010-06-10","open":168.24,"high":168.24,"low":168.24,"close":168.24,"adjusted_close":168.24,"volume":20},{"date":"2010-06-09","open":166.54,"high":166.54,"low":166.54,"close":166.54,"adjusted_close":166.54,"volume":30},{"date":"2010-06-07","open":169.21,"high":169.21,"low":167.66,"close":167.66,"adjusted_close":167.66,"volume":33},{"date":"2010-06-04","open":168.2,"high":168.2,"low":168.2,"close":168.2,"adjusted_close":168.2,"volume":595},{"date":"2010-06-03","open":168.68,"high":168.68,"low":168.68,"close":168.68,"adjusted_close":168.68,"volume":300},{"date":"2010-05-31","open":169.01,"high":170.08,"low":169.01,"close":170.08,"adjusted_close":170.08,"volume":601},{"date":"2010-05-28","open":168.67,"high":169,"low":168.67,"close":169,"adjusted_close":169,"volume":138},{"date":"2010-05-27","open":168.38,"high":168.38,"low":168.38,"close":168.38,"adjusted_close":168.38,"volume":60},{"date":"2010-05-26","open":169.09,"high":169.09,"low":168.36,"close":168.36,"adjusted_close":168.36,"volume":149},{"date":"2010-05-25","open":169.5,"high":169.5,"low":169.5,"close":169.5,"adjusted_close":169.5,"volume":300},{"date":"2010-05-24","open":169.62,"high":169.62,"low":169.62,"close":169.62,"adjusted_close":169.62,"volume":30},{"date":"2010-05-21","open":169.22,"high":169.26,"low":169.22,"close":169.26,"adjusted_close":169.26,"volume":360},{"date":"2010-05-20","open":169.85,"high":169.85,"low":169.59,"close":169.59,"adjusted_close":169.59,"volume":148},{"date":"2010-05-19","open":169.72,"high":170.27,"low":169.72,"close":170.27,"adjusted_close":170.27,"volume":39},{"date":"2010-05-18","open":169.6,"high":169.6,"low":169.6,"close":169.6,"adjusted_close":169.6,"volume":200},{"date":"2010-05-17","open":170.26,"high":170.26,"low":169.76,"close":169.84,"adjusted_close":169.84,"volume":485},{"date":"2010-05-14","open":171.5,"high":171.5,"low":170.47,"close":170.62,"adjusted_close":170.62,"volume":1667},{"date":"2010-05-13","open":170.86,"high":170.86,"low":170.86,"close":170.86,"adjusted_close":170.86,"volume":1178},{"date":"2010-05-12","open":169,"high":170.87,"low":169,"close":170.87,"adjusted_close":170.87,"volume":98},{"date":"2010-05-11","open":170.19,"high":170.19,"low":170.03,"close":170.03,"adjusted_close":170.03,"volume":471},{"date":"2010-05-10","open":168.32,"high":168.32,"low":168.32,"close":168.32,"adjusted_close":168.32,"volume":2},{"date":"2010-05-07","open":168.11,"high":168.11,"low":166.49,"close":167.17,"adjusted_close":167.17,"volume":576},{"date":"2010-05-06","open":167.7,"high":167.7,"low":167.7,"close":167.7,"adjusted_close":167.7,"volume":20},{"date":"2010-05-05","open":170.2,"high":170.2,"low":168.29,"close":168.29,"adjusted_close":168.29,"volume":334},{"date":"2010-05-04","open":169.35,"high":169.35,"low":169.35,"close":169.35,"adjusted_close":169.35,"volume":240},{"date":"2010-05-03","open":168.86,"high":168.86,"low":168.76,"close":168.76,"adjusted_close":168.76,"volume":46},{"date":"2010-04-30","open":168.52,"high":168.52,"low":168.52,"close":168.52,"adjusted_close":168.52,"volume":134},{"date":"2010-04-29","open":168.13,"high":168.25,"low":168.13,"close":168.25,"adjusted_close":168.25,"volume":318},{"date":"2010-04-27","open":168.25,"high":168.25,"low":167.98,"close":168.25,"adjusted_close":168.25,"volume":245},{"date":"2010-04-22","open":168.05,"high":168.05,"low":167.47,"close":167.82,"adjusted_close":167.82,"volume":205},{"date":"2010-04-20","open":168,"high":168.16,"low":168,"close":168.16,"adjusted_close":168.16,"volume":164},{"date":"2010-04-19","open":168.36,"high":168.36,"low":168.36,"close":168.36,"adjusted_close":168.36,"volume":50},{"date":"2010-04-16","open":168.9,"high":168.9,"low":168.7,"close":168.7,"adjusted_close":168.7,"volume":23},{"date":"2010-04-15","open":168.41,"high":168.41,"low":168.41,"close":168.41,"adjusted_close":168.41,"volume":14},{"date":"2010-04-14","open":168.29,"high":168.29,"low":168.29,"close":168.29,"adjusted_close":168.29,"volume":70},{"date":"2010-04-13","open":168.73,"high":168.88,"low":168.4,"close":168.67,"adjusted_close":168.67,"volume":485},{"date":"2010-04-12","open":168.03,"high":168.59,"low":168.03,"close":168.23,"adjusted_close":168.23,"volume":1753},{"date":"2010-04-09","open":168.28,"high":168.46,"low":168.21,"close":168.21,"adjusted_close":168.21,"volume":112},{"date":"2010-04-08","open":168.4,"high":168.4,"low":167.84,"close":168.37,"adjusted_close":168.37,"volume":1060},{"date":"2010-04-07","open":168.15,"high":168.15,"low":168.15,"close":168.15,"adjusted_close":168.15,"volume":1871},{"date":"2010-04-06","open":168.99,"high":168.99,"low":168.99,"close":168.99,"adjusted_close":168.99,"volume":60},{"date":"2010-04-01","open":169.7,"high":169.7,"low":169.7,"close":169.7,"adjusted_close":169.7,"volume":60},{"date":"2010-03-31","open":169.4,"high":169.5,"low":169.4,"close":169.5,"adjusted_close":169.5,"volume":241},{"date":"2010-03-30","open":168.79,"high":168.79,"low":168.39,"close":168.59,"adjusted_close":168.59,"volume":312},{"date":"2010-03-29","open":168.19,"high":168.35,"low":168.19,"close":168.35,"adjusted_close":168.35,"volume":160},{"date":"2010-03-26","open":168.45,"high":168.45,"low":168.45,"close":168.45,"adjusted_close":168.45,"volume":90},{"date":"2010-03-25","open":167.78,"high":167.78,"low":167.78,"close":167.78,"adjusted_close":167.78,"volume":22},{"date":"2010-03-24","open":168.08,"high":168.08,"low":168.08,"close":168.08,"adjusted_close":168.08,"volume":29},{"date":"2010-03-23","open":167.65,"high":167.65,"low":167.65,"close":167.65,"adjusted_close":167.65,"volume":1},{"date":"2010-03-19","open":167.13,"high":167.13,"low":167.13,"close":167.13,"adjusted_close":167.13,"volume":600},{"date":"2010-03-18","open":167.77,"high":167.77,"low":167.77,"close":167.77,"adjusted_close":167.77,"volume":15},{"date":"2010-03-17","open":167.6,"high":167.6,"low":167.6,"close":167.6,"adjusted_close":167.6,"volume":125},{"date":"2010-03-16","open":167.54,"high":167.54,"low":167.54,"close":167.54,"adjusted_close":167.54,"volume":40},{"date":"2010-03-15","open":167.84,"high":167.84,"low":167.75,"close":167.75,"adjusted_close":167.75,"volume":34},{"date":"2010-03-10","open":168.09,"high":168.09,"low":167.5,"close":167.5,"adjusted_close":167.5,"volume":1592},{"date":"2010-03-09","open":167.39,"high":168.04,"low":167.39,"close":167.9,"adjusted_close":167.9,"volume":2001},{"date":"2010-03-08","open":169,"high":169,"low":169,"close":169,"adjusted_close":169,"volume":10},{"date":"2010-03-05","open":167.75,"high":167.75,"low":167.75,"close":167.75,"adjusted_close":167.75,"volume":300},{"date":"2010-03-04","open":167.5,"high":167.79,"low":167.03,"close":167.79,"adjusted_close":167.79,"volume":1159},{"date":"2010-03-03","open":167.2,"high":167.2,"low":167.06,"close":167.06,"adjusted_close":167.06,"volume":65},{"date":"2010-03-02","open":166.2,"high":166.2,"low":166.2,"close":166.2,"adjusted_close":166.2,"volume":6},{"date":"2010-02-26","open":166.29,"high":166.29,"low":166.29,"close":166.29,"adjusted_close":166.29,"volume":6},{"date":"2010-02-25","open":166.47,"high":166.47,"low":165.69,"close":165.69,"adjusted_close":165.69,"volume":1270},{"date":"2010-02-23","open":165.19,"high":166.11,"low":165.19,"close":166.03,"adjusted_close":166.03,"volume":2381},{"date":"2010-02-19","open":165.61,"high":165.61,"low":164.97,"close":164.97,"adjusted_close":164.97,"volume":13},{"date":"2010-02-18","open":165.71,"high":165.71,"low":165.71,"close":165.71,"adjusted_close":165.71,"volume":90},{"date":"2010-02-17","open":166.47,"high":166.69,"low":166.15,"close":166.15,"adjusted_close":166.15,"volume":650},{"date":"2010-02-16","open":166.16,"high":166.2,"low":166.15,"close":166.2,"adjusted_close":166.2,"volume":5463},{"date":"2010-02-15","open":165.83,"high":166.5,"low":165.83,"close":166.5,"adjusted_close":166.5,"volume":329},{"date":"2010-02-11","open":166.63,"high":166.63,"low":166.63,"close":166.63,"adjusted_close":166.63,"volume":15},{"date":"2010-02-10","open":167.16,"high":167.16,"low":167.16,"close":167.16,"adjusted_close":167.16,"volume":50},{"date":"2010-02-09","open":167,"high":167,"low":165.92,"close":165.92,"adjusted_close":165.92,"volume":90},{"date":"2010-02-08","open":166.49,"high":166.49,"low":166.49,"close":166.49,"adjusted_close":166.49,"volume":70},{"date":"2010-02-04","open":166.78,"high":166.78,"low":166.69,"close":166.69,"adjusted_close":166.69,"volume":120},{"date":"2010-02-03","open":167.04,"high":167.04,"low":166.96,"close":166.96,"adjusted_close":166.96,"volume":180},{"date":"2010-02-02","open":166.49,"high":166.49,"low":165.99,"close":165.99,"adjusted_close":165.99,"volume":324},{"date":"2010-02-01","open":165.24,"high":166.03,"low":165.18,"close":166.03,"adjusted_close":166.03,"volume":452},{"date":"2010-01-29","open":165.23,"high":165.23,"low":165.23,"close":165.23,"adjusted_close":165.23,"volume":1},{"date":"2010-01-28","open":165.66,"high":165.66,"low":165,"close":165.45,"adjusted_close":165.45,"volume":2441},{"date":"2010-01-26","open":166.53,"high":166.77,"low":166.53,"close":166.76,"adjusted_close":166.76,"volume":182},{"date":"2010-01-22","open":166.29,"high":166.29,"low":165.97,"close":165.98,"adjusted_close":165.98,"volume":4286},{"date":"2010-01-21","open":166.49,"high":166.67,"low":166.13,"close":166.13,"adjusted_close":166.13,"volume":461},{"date":"2010-01-20","open":166.7,"high":166.7,"low":166.7,"close":166.7,"adjusted_close":166.7,"volume":85},{"date":"2010-01-18","open":166.61,"high":167.3,"low":166.43,"close":167.3,"adjusted_close":167.3,"volume":199},{"date":"2010-01-15","open":166.41,"high":166.48,"low":166.15,"close":166.15,"adjusted_close":166.15,"volume":280},{"date":"2010-01-13","open":167.56,"high":167.56,"low":167.4,"close":167.44,"adjusted_close":167.44,"volume":1037},{"date":"2010-01-12","open":167.43,"high":168.24,"low":167.26,"close":167.26,"adjusted_close":167.26,"volume":1144},{"date":"2010-01-11","open":167.42,"high":167.87,"low":167.42,"close":167.76,"adjusted_close":167.76,"volume":141},{"date":"2010-01-08","open":167.02,"high":167.83,"low":167.02,"close":167.83,"adjusted_close":167.83,"volume":170},{"date":"2010-01-07","open":167.5,"high":167.8,"low":167.5,"close":167.6,"adjusted_close":167.6,"volume":288},{"date":"2010-01-06","open":167.74,"high":167.74,"low":167.71,"close":167.71,"adjusted_close":167.71,"volume":180},{"date":"2010-01-05","open":167.24,"high":167.62,"low":167.24,"close":167.55,"adjusted_close":167.55,"volume":4967},{"date":"2010-01-04","open":167.51,"high":167.55,"low":167.51,"close":167.55,"adjusted_close":167.55,"volume":514}]