[{"date":"2023-02-01","open":117.24,"high":117.76,"low":116.9,"close":117.73,"adjusted_close":117.73,"volume":1474457},{"date":"2023-01-31","open":117.18,"high":117.3,"low":116.95,"close":117.3,"adjusted_close":117.3,"volume":2042500},{"date":"2023-01-30","open":116.87,"high":116.98,"low":116.8,"close":116.86,"adjusted_close":116.86,"volume":665900},{"date":"2023-01-27","open":117.02,"high":117.15,"low":116.97,"close":117.14,"adjusted_close":117.14,"volume":696100},{"date":"2023-01-26","open":117.37,"high":117.45,"low":117.15,"close":117.24,"adjusted_close":117.24,"volume":1052200},{"date":"2023-01-25","open":117.45,"high":117.65,"low":117.3063,"close":117.49,"adjusted_close":117.3089,"volume":815664},{"date":"2023-01-24","open":117.11,"high":117.41,"low":116.94,"close":117.37,"adjusted_close":117.1891,"volume":712771},{"date":"2023-01-23","open":117.12,"high":117.31,"low":117.065,"close":117.08,"adjusted_close":116.8995,"volume":1098485},{"date":"2023-01-20","open":117.41,"high":117.4947,"low":117.24,"close":117.37,"adjusted_close":117.1891,"volume":1298296},{"date":"2023-01-19","open":117.79,"high":117.915,"low":117.66,"close":117.8,"adjusted_close":117.6184,"volume":1311909},{"date":"2023-01-18","open":117.87,"high":118.02,"low":117.71,"close":117.98,"adjusted_close":117.7982,"volume":1446851},{"date":"2023-01-17","open":116.97,"high":117.2401,"low":116.97,"close":117.07,"adjusted_close":116.8896,"volume":2357389},{"date":"2023-01-13","open":117.34,"high":117.47,"low":117.01,"close":117.13,"adjusted_close":116.9495,"volume":3474177},{"date":"2023-01-12","open":117.18,"high":117.51,"low":116.9,"close":117.5,"adjusted_close":117.3189,"volume":1285089},{"date":"2023-01-11","open":116.54,"high":116.8,"low":116.52,"close":116.8,"adjusted_close":116.62,"volume":2027044},{"date":"2023-01-10","open":116.48,"high":116.55,"low":116.23,"close":116.45,"adjusted_close":116.2705,"volume":2204293},{"date":"2023-01-09","open":116.51,"high":116.8573,"low":116.488,"close":116.7,"adjusted_close":116.5201,"volume":1675991},{"date":"2023-01-06","open":115.61,"high":116.54,"low":115.51,"close":116.49,"adjusted_close":116.3104,"volume":1966336},{"date":"2023-01-05","open":115.2,"high":115.55,"low":115.11,"close":115.49,"adjusted_close":115.312,"volume":857039},{"date":"2023-01-04","open":115.78,"high":115.8362,"low":115.52,"close":115.68,"adjusted_close":115.5017,"volume":846872},{"date":"2023-01-03","open":115.47,"high":115.53,"low":115.13,"close":115.23,"adjusted_close":115.0524,"volume":1380990},{"date":"2022-12-30","open":114.92,"high":115.14,"low":114.73,"close":114.89,"adjusted_close":114.7129,"volume":1207901},{"date":"2022-12-29","open":115.06,"high":115.2,"low":114.9701,"close":115.15,"adjusted_close":114.9725,"volume":1009602},{"date":"2022-12-28","open":115.09,"high":115.13,"low":114.888,"close":114.94,"adjusted_close":114.7628,"volume":1453868},{"date":"2022-12-27","open":115.2,"high":115.297,"low":114.95,"close":115.02,"adjusted_close":114.8427,"volume":806184},{"date":"2022-12-23","open":115.46,"high":115.62,"low":115.44,"close":115.56,"adjusted_close":115.3819,"volume":804047},{"date":"2022-12-22","open":115.84,"high":116.0288,"low":115.77,"close":115.77,"adjusted_close":115.5916,"volume":1093251},{"date":"2022-12-21","open":116.07,"high":116.09,"low":115.81,"close":115.85,"adjusted_close":115.6714,"volume":1042422},{"date":"2022-12-20","open":115.69,"high":115.86,"low":115.62,"close":115.75,"adjusted_close":115.5716,"volume":2172839},{"date":"2022-12-19","open":116.27,"high":116.27,"low":116.07,"close":116.12,"adjusted_close":115.941,"volume":1594913},{"date":"2022-12-16","open":116.22,"high":116.73,"low":116.15,"close":116.57,"adjusted_close":116.3903,"volume":961130},{"date":"2022-12-15","open":116.64,"high":116.69,"low":116.35,"close":116.59,"adjusted_close":116.4103,"volume":1497253},{"date":"2022-12-14","open":116.7,"high":116.88,"low":116.285,"close":116.76,"adjusted_close":116.3882,"volume":1523126},{"date":"2022-12-13","open":116.95,"high":117.025,"low":116.51,"close":116.54,"adjusted_close":116.1689,"volume":2309597},{"date":"2022-12-12","open":116.17,"high":116.21,"low":115.75,"close":115.86,"adjusted_close":115.4911,"volume":1912110},{"date":"2022-12-09","open":116.16,"high":116.183,"low":115.94,"close":115.94,"adjusted_close":115.5708,"volume":828949},{"date":"2022-12-08","open":116.33,"high":116.5,"low":116.21,"close":116.29,"adjusted_close":115.9197,"volume":764567},{"date":"2022-12-07","open":116.36,"high":116.765,"low":116.32,"close":116.72,"adjusted_close":116.3483,"volume":1970167},{"date":"2022-12-06","open":115.83,"high":116.14,"low":115.79,"close":116.06,"adjusted_close":115.6904,"volume":1487281},{"date":"2022-12-05","open":116.12,"high":116.149,"low":115.695,"close":115.72,"adjusted_close":115.3515,"volume":999938},{"date":"2022-12-02","open":115.94,"high":116.55,"low":115.76,"close":116.53,"adjusted_close":116.1589,"volume":931692},{"date":"2022-12-01","open":115.87,"high":116.4357,"low":115.85,"close":116.43,"adjusted_close":116.0592,"volume":1196137},{"date":"2022-11-30","open":114.95,"high":115.92,"low":114.8347,"close":115.91,"adjusted_close":115.3587,"volume":2260256},{"date":"2022-11-29","open":115.12,"high":115.325,"low":115.07,"close":115.13,"adjusted_close":114.5824,"volume":667791},{"date":"2022-11-28","open":115.33,"high":115.47,"low":115.24,"close":115.31,"adjusted_close":114.7616,"volume":668278},{"date":"2022-11-25","open":115.14,"high":115.3,"low":115.121,"close":115.3,"adjusted_close":114.7516,"volume":256770},{"date":"2022-11-23","open":114.98,"high":115.3,"low":114.97,"close":115.28,"adjusted_close":114.7317,"volume":982435},{"date":"2022-11-22","open":114.95,"high":115.045,"low":114.85,"close":114.94,"adjusted_close":114.3933,"volume":1398004},{"date":"2022-11-21","open":115.05,"high":115.1,"low":114.695,"close":114.73,"adjusted_close":114.1843,"volume":831955},{"date":"2022-11-18","open":115.01,"high":115.11,"low":114.75,"close":114.77,"adjusted_close":114.2241,"volume":808655},{"date":"2022-11-17","open":115.145,"high":115.16,"low":114.95,"close":115.07,"adjusted_close":114.5227,"volume":1558777},{"date":"2022-11-16","open":115.46,"high":115.615,"low":115.31,"close":115.53,"adjusted_close":114.9805,"volume":1151900},{"date":"2022-11-15","open":115.06,"high":115.21,"low":114.83,"close":115.18,"adjusted_close":114.6322,"volume":921567},{"date":"2022-11-14","open":114.72,"high":114.75,"low":114.51,"close":114.67,"adjusted_close":114.1246,"volume":756453},{"date":"2022-11-11","open":114.7,"high":114.8868,"low":114.66,"close":114.85,"adjusted_close":114.3038,"volume":762321},{"date":"2022-11-10","open":114.525,"high":115.02,"low":114.51,"close":114.99,"adjusted_close":114.4431,"volume":7082698},{"date":"2022-11-09","open":113.01,"high":113.375,"low":112.94,"close":113.36,"adjusted_close":112.8208,"volume":1394752},{"date":"2022-11-08","open":112.75,"high":113.0904,"low":112.75,"close":113.01,"adjusted_close":112.4725,"volume":1146093},{"date":"2022-11-07","open":112.79,"high":112.8309,"low":112.57,"close":112.61,"adjusted_close":112.0744,"volume":710685},{"date":"2022-11-04","open":112.83,"high":113.095,"low":112.64,"close":112.84,"adjusted_close":112.3033,"volume":895039},{"date":"2022-11-03","open":112.48,"high":112.83,"low":112.46,"close":112.75,"adjusted_close":112.2137,"volume":1751981},{"date":"2022-11-02","open":113.32,"high":113.83,"low":112.925,"close":113.11,"adjusted_close":112.572,"volume":1467586},{"date":"2022-11-01","open":113.86,"high":113.88,"low":113.165,"close":113.21,"adjusted_close":112.6716,"volume":1062792},{"date":"2022-10-31","open":113.5,"high":113.64,"low":113.29,"close":113.54,"adjusted_close":112.8283,"volume":1409948},{"date":"2022-10-28","open":113.8,"high":114.09,"low":113.63,"close":113.82,"adjusted_close":113.1065,"volume":1320156},{"date":"2022-10-27","open":113.99,"high":114.36,"low":113.81,"close":114.29,"adjusted_close":113.5736,"volume":1200959},{"date":"2022-10-26","open":113.54,"high":113.86,"low":113.53,"close":113.69,"adjusted_close":112.9774,"volume":1168262},{"date":"2022-10-25","open":113.4,"high":113.66,"low":113.3112,"close":113.42,"adjusted_close":112.7091,"volume":1023479},{"date":"2022-10-24","open":112.76,"high":113.05,"low":112.59,"close":112.81,"adjusted_close":112.1029,"volume":1349872},{"date":"2022-10-21","open":112.42,"high":113.02,"low":112.34,"close":112.83,"adjusted_close":112.1228,"volume":2183319},{"date":"2022-10-20","open":112.62,"high":112.81,"low":112.2586,"close":112.33,"adjusted_close":111.6259,"volume":1613487},{"date":"2022-10-19","open":112.95,"high":113.08,"low":112.765,"close":112.8,"adjusted_close":112.0929,"volume":992759},{"date":"2022-10-18","open":113.545,"high":113.65,"low":113.17,"close":113.46,"adjusted_close":112.7488,"volume":774634},{"date":"2022-10-17","open":113.65,"high":113.73,"low":113.235,"close":113.28,"adjusted_close":112.5699,"volume":929803},{"date":"2022-10-14","open":113.77,"high":113.78,"low":113.023,"close":113.1,"adjusted_close":112.3911,"volume":1389611},{"date":"2022-10-13","open":112.84,"high":113.73,"low":112.84,"close":113.39,"adjusted_close":112.6792,"volume":1111727},{"date":"2022-10-12","open":113.63,"high":114,"low":113.6001,"close":113.91,"adjusted_close":113.196,"volume":1227507},{"date":"2022-10-11","open":113.75,"high":114.01,"low":113.56,"close":113.63,"adjusted_close":112.9177,"volume":1552470},{"date":"2022-10-10","open":113.72,"high":113.73,"low":113.25,"close":113.5,"adjusted_close":112.7886,"volume":765405},{"date":"2022-10-07","open":113.82,"high":113.975,"low":113.73,"close":113.75,"adjusted_close":113.037,"volume":1056698},{"date":"2022-10-06","open":114.43,"high":114.51,"low":114.14,"close":114.16,"adjusted_close":113.4444,"volume":2680293},{"date":"2022-10-05","open":114.72,"high":114.765,"low":114.37,"close":114.55,"adjusted_close":113.832,"volume":2134069},{"date":"2022-10-04","open":115.225,"high":115.51,"low":115,"close":115.12,"adjusted_close":114.3984,"volume":2078226},{"date":"2022-10-03","open":114.795,"high":115.485,"low":114.63,"close":114.9,"adjusted_close":114.1798,"volume":2479361},{"date":"2022-09-30","open":114.73,"high":114.88,"low":114.08,"close":114.28,"adjusted_close":113.4023,"volume":2719783},{"date":"2022-09-29","open":114.37,"high":114.7,"low":114.275,"close":114.55,"adjusted_close":113.6703,"volume":1488188},{"date":"2022-09-28","open":114.42,"high":114.98,"low":114.1239,"close":114.9,"adjusted_close":114.0176,"volume":3989447},{"date":"2022-09-27","open":113.81,"high":113.88,"low":113.2995,"close":113.35,"adjusted_close":112.4795,"volume":2380792},{"date":"2022-09-26","open":114.33,"high":114.385,"low":113.53,"close":113.66,"adjusted_close":112.7871,"volume":2201910},{"date":"2022-09-23","open":114.81,"high":114.85,"low":114.45,"close":114.66,"adjusted_close":113.7794,"volume":1972529},{"date":"2022-09-22","open":115.16,"high":115.21,"low":114.74,"close":114.85,"adjusted_close":113.968,"volume":2502946},{"date":"2022-09-21","open":115.78,"high":115.9593,"low":115.18,"close":115.79,"adjusted_close":114.9007,"volume":1083443},{"date":"2022-09-20","open":115.67,"high":115.885,"low":115.5963,"close":115.73,"adjusted_close":114.8412,"volume":1044726},{"date":"2022-09-19","open":115.94,"high":116.16,"low":115.92,"close":116.06,"adjusted_close":115.1687,"volume":1598063},{"date":"2022-09-16","open":116.14,"high":116.439,"low":116.09,"close":116.31,"adjusted_close":115.4167,"volume":772046},{"date":"2022-09-15","open":116.2,"high":116.29,"low":116.075,"close":116.13,"adjusted_close":115.2381,"volume":761056},{"date":"2022-09-14","open":116.36,"high":116.66,"low":116.3301,"close":116.42,"adjusted_close":115.5259,"volume":1518366},{"date":"2022-09-13","open":116.51,"high":116.61,"low":116.34,"close":116.53,"adjusted_close":115.635,"volume":1753382},{"date":"2022-09-12","open":117.47,"high":117.5377,"low":117.08,"close":117.19,"adjusted_close":116.29,"volume":1061824},{"date":"2022-09-09","open":117.42,"high":117.57,"low":117.1745,"close":117.25,"adjusted_close":116.3495,"volume":1845281},{"date":"2022-09-08","open":117.58,"high":117.7,"low":117.32,"close":117.33,"adjusted_close":116.4289,"volume":2343164},{"date":"2022-09-07","open":117.38,"high":117.66,"low":117.3401,"close":117.64,"adjusted_close":116.7365,"volume":1322583},{"date":"2022-09-06","open":117.4,"high":117.42,"low":117.06,"close":117.15,"adjusted_close":116.2503,"volume":1811244},{"date":"2022-09-02","open":117.8,"high":118.07,"low":117.645,"close":117.86,"adjusted_close":116.9548,"volume":869209},{"date":"2022-09-01","open":117.45,"high":117.595,"low":117.1301,"close":117.33,"adjusted_close":116.4289,"volume":2396005},{"date":"2022-08-31","open":118.07,"high":118.23,"low":117.81,"close":117.89,"adjusted_close":116.8335,"volume":1508208},{"date":"2022-08-30","open":118.18,"high":118.37,"low":117.91,"close":118.15,"adjusted_close":117.0911,"volume":832524},{"date":"2022-08-29","open":118.31,"high":118.31,"low":118.12,"close":118.19,"adjusted_close":117.1308,"volume":502767},{"date":"2022-08-26","open":118.58,"high":118.77,"low":118.36,"close":118.53,"adjusted_close":117.4677,"volume":1023736},{"date":"2022-08-25","open":118.49,"high":118.75,"low":118.38,"close":118.72,"adjusted_close":117.656,"volume":1683024},{"date":"2022-08-24","open":118.46,"high":118.53,"low":118.29,"close":118.38,"adjusted_close":117.3191,"volume":782010},{"date":"2022-08-23","open":118.63,"high":119.1,"low":118.53,"close":118.62,"adjusted_close":117.5569,"volume":944620},{"date":"2022-08-22","open":118.91,"high":118.97,"low":118.62,"close":118.71,"adjusted_close":117.6461,"volume":926539},{"date":"2022-08-19","open":119.07,"high":119.15,"low":118.94,"close":119.06,"adjusted_close":117.993,"volume":976275},{"date":"2022-08-18","open":119.51,"high":119.7123,"low":119.355,"close":119.47,"adjusted_close":118.3993,"volume":939606},{"date":"2022-08-17","open":119.35,"high":119.44,"low":119.12,"close":119.3,"adjusted_close":118.2308,"volume":1594030},{"date":"2022-08-16","open":119.85,"high":119.87,"low":119.64,"close":119.78,"adjusted_close":118.7065,"volume":1452610},{"date":"2022-08-15","open":120.1,"high":120.2,"low":119.983,"close":120.01,"adjusted_close":118.9345,"volume":682866},{"date":"2022-08-12","open":119.86,"high":119.9,"low":119.57,"close":119.76,"adjusted_close":118.6867,"volume":953125},{"date":"2022-08-11","open":120.19,"high":120.29,"low":119.53,"close":119.53,"adjusted_close":118.4588,"volume":855028},{"date":"2022-08-10","open":120.23,"high":120.475,"low":119.88,"close":119.89,"adjusted_close":118.8155,"volume":904811},{"date":"2022-08-09","open":119.72,"high":119.8,"low":119.61,"close":119.71,"adjusted_close":118.6371,"volume":1020524},{"date":"2022-08-08","open":119.88,"high":120.05,"low":119.815,"close":119.99,"adjusted_close":118.9146,"volume":714915},{"date":"2022-08-05","open":119.72,"high":119.8,"low":119.56,"close":119.63,"adjusted_close":118.5579,"volume":995027},{"date":"2022-08-04","open":120.46,"high":120.85,"low":120.38,"close":120.8,"adjusted_close":119.7174,"volume":773226},{"date":"2022-08-03","open":120.08,"high":120.39,"low":119.6201,"close":120.39,"adjusted_close":119.311,"volume":1294388},{"date":"2022-08-02","open":121.26,"high":121.38,"low":120.16,"close":120.17,"adjusted_close":119.093,"volume":2485212},{"date":"2022-08-01","open":121.25,"high":121.425,"low":121.12,"close":121.3,"adjusted_close":120.2129,"volume":1557079},{"date":"2022-07-29","open":121.04,"high":121.47,"low":120.96,"close":121.26,"adjusted_close":120.0312,"volume":1608114},{"date":"2022-07-28","open":121.28,"high":121.405,"low":120.97,"close":121.23,"adjusted_close":120.0015,"volume":1273396},{"date":"2022-07-27","open":120.34,"high":120.75,"low":120.215,"close":120.49,"adjusted_close":119.269,"volume":2182815},{"date":"2022-07-26","open":120.64,"high":120.71,"low":120.14,"close":120.16,"adjusted_close":118.9423,"volume":930323},{"date":"2022-07-25","open":120.07,"high":120.275,"low":120.06,"close":120.2,"adjusted_close":118.9819,"volume":1022442},{"date":"2022-07-22","open":120.26,"high":120.65,"low":120.14,"close":120.41,"adjusted_close":119.1898,"volume":1501679},{"date":"2022-07-21","open":119.06,"high":119.62,"low":118.99,"close":119.59,"adjusted_close":118.3781,"volume":1786500},{"date":"2022-07-20","open":119.11,"high":119.117,"low":118.62,"close":118.66,"adjusted_close":117.4575,"volume":865549},{"date":"2022-07-19","open":119.03,"high":119.09,"low":118.725,"close":118.77,"adjusted_close":117.5664,"volume":880502},{"date":"2022-07-18","open":119.08,"high":119.21,"low":118.845,"close":119.11,"adjusted_close":117.903,"volume":480662},{"date":"2022-07-15","open":119.08,"high":119.44,"low":119.07,"close":119.28,"adjusted_close":118.0713,"volume":873268},{"date":"2022-07-14","open":118.83,"high":119.24,"low":118.66,"close":119.07,"adjusted_close":117.8634,"volume":2593077},{"date":"2022-07-13","open":118.83,"high":119.63,"low":118.75,"close":119.44,"adjusted_close":118.2296,"volume":1548757},{"date":"2022-07-12","open":119.57,"high":119.6995,"low":119.33,"close":119.41,"adjusted_close":118.1999,"volume":1496493},{"date":"2022-07-11","open":119.13,"high":119.39,"low":119.09,"close":119.23,"adjusted_close":118.0218,"volume":890934},{"date":"2022-07-08","open":118.94,"high":118.98,"low":118.68,"close":118.78,"adjusted_close":117.5763,"volume":1221817},{"date":"2022-07-07","open":119.59,"high":119.59,"low":119.09,"close":119.18,"adjusted_close":117.9723,"volume":1277295},{"date":"2022-07-06","open":120.55,"high":120.565,"low":119.575,"close":119.61,"adjusted_close":118.3979,"volume":1708711},{"date":"2022-07-05","open":120.46,"high":120.629,"low":120.27,"close":120.34,"adjusted_close":119.1205,"volume":2330911},{"date":"2022-07-01","open":120.02,"high":120.6099,"low":119.94,"close":120.21,"adjusted_close":118.9918,"volume":3262507},{"date":"2022-06-30","open":119.18,"high":119.515,"low":119.12,"close":119.34,"adjusted_close":118.0124,"volume":6240301},{"date":"2022-06-29","open":118.27,"high":118.71,"low":118.23,"close":118.71,"adjusted_close":117.3894,"volume":2217432},{"date":"2022-06-28","open":118.05,"high":118.215,"low":117.98,"close":118.17,"adjusted_close":116.8554,"volume":1833292},{"date":"2022-06-27","open":118.16,"high":118.46,"low":117.97,"close":118.16,"adjusted_close":116.8455,"volume":2029412},{"date":"2022-06-24","open":118.6,"high":118.965,"low":118.5,"close":118.53,"adjusted_close":117.2114,"volume":1739792},{"date":"2022-06-23","open":118.86,"high":119.24,"low":118.65,"close":118.69,"adjusted_close":117.3696,"volume":1673603},{"date":"2022-06-22","open":118.18,"high":118.34,"low":118.07,"close":118.26,"adjusted_close":116.9444,"volume":1052071},{"date":"2022-06-21","open":117.34,"high":117.49,"low":117.28,"close":117.35,"adjusted_close":116.0445,"volume":1057480},{"date":"2022-06-17","open":117.69,"high":117.76,"low":117.155,"close":117.6,"adjusted_close":116.2917,"volume":1160507},{"date":"2022-06-16","open":116.66,"high":117.72,"low":116.575,"close":117.71,"adjusted_close":116.4005,"volume":1782699},{"date":"2022-06-15","open":116.81,"high":117.375,"low":116.339,"close":117.28,"adjusted_close":115.9753,"volume":3044369},{"date":"2022-06-14","open":116.87,"high":116.985,"low":116.045,"close":116.23,"adjusted_close":114.937,"volume":2672960},{"date":"2022-06-13","open":117.17,"high":117.32,"low":116.29,"close":116.72,"adjusted_close":115.4215,"volume":4010177},{"date":"2022-06-10","open":118.42,"high":118.5,"low":117.975,"close":118.04,"adjusted_close":116.7268,"volume":3059242},{"date":"2022-06-09","open":119.03,"high":119.1607,"low":118.89,"close":119.01,"adjusted_close":117.686,"volume":1509141},{"date":"2022-06-08","open":119.25,"high":119.335,"low":119.13,"close":119.15,"adjusted_close":117.8245,"volume":1100102},{"date":"2022-06-07","open":119.32,"high":119.525,"low":119.3085,"close":119.36,"adjusted_close":118.0321,"volume":1307805},{"date":"2022-06-06","open":119.46,"high":119.4746,"low":119.099,"close":119.14,"adjusted_close":117.8146,"volume":2057285},{"date":"2022-06-03","open":119.51,"high":119.69,"low":119.51,"close":119.62,"adjusted_close":118.2892,"volume":790407},{"date":"2022-06-02","open":119.83,"high":119.86,"low":119.59,"close":119.79,"adjusted_close":118.4574,"volume":1483803},{"date":"2022-06-01","open":120.15,"high":120.2,"low":119.54,"close":119.68,"adjusted_close":118.3486,"volume":1770682},{"date":"2022-05-31","open":120.46,"high":120.475,"low":120.21,"close":120.32,"adjusted_close":118.882,"volume":5127242},{"date":"2022-05-27","open":121.02,"high":121.03,"low":120.7834,"close":120.92,"adjusted_close":119.4748,"volume":2504672},{"date":"2022-05-26","open":121.03,"high":121.09,"low":120.69,"close":120.9,"adjusted_close":119.455,"volume":2504194},{"date":"2022-05-25","open":120.98,"high":120.99,"low":120.72,"close":120.91,"adjusted_close":119.4649,"volume":2331971},{"date":"2022-05-24","open":120.33,"high":120.875,"low":120.33,"close":120.68,"adjusted_close":119.2377,"volume":3302737},{"date":"2022-05-23","open":120.26,"high":120.375,"low":119.97,"close":120.01,"adjusted_close":118.5757,"volume":1354957},{"date":"2022-05-20","open":120.08,"high":120.51,"low":120.0747,"close":120.38,"adjusted_close":118.9412,"volume":1388133},{"date":"2022-05-19","open":120.47,"high":120.48,"low":120.105,"close":120.14,"adjusted_close":118.7041,"volume":2239924},{"date":"2022-05-18","open":119.41,"high":119.96,"low":119.41,"close":119.82,"adjusted_close":118.3879,"volume":991295},{"date":"2022-05-17","open":119.59,"high":119.82,"low":119.45,"close":119.47,"adjusted_close":118.0421,"volume":1323150},{"date":"2022-05-16","open":120.09,"high":120.33,"low":120.04,"close":120.17,"adjusted_close":118.7338,"volume":2510592},{"date":"2022-05-13","open":119.925,"high":119.99,"low":119.735,"close":119.86,"adjusted_close":118.4275,"volume":1833230},{"date":"2022-05-12","open":120.06,"high":120.41,"low":119.98,"close":120.14,"adjusted_close":118.7041,"volume":1414990},{"date":"2022-05-11","open":119.38,"high":119.92,"low":119.26,"close":119.81,"adjusted_close":118.3781,"volume":2423898},{"date":"2022-05-10","open":119.73,"high":119.83,"low":119.56,"close":119.6,"adjusted_close":118.1706,"volume":2574893},{"date":"2022-05-09","open":119.07,"high":119.55,"low":119.04,"close":119.48,"adjusted_close":118.052,"volume":1732715},{"date":"2022-05-06","open":118.86,"high":119.23,"low":118.78,"close":118.82,"adjusted_close":117.3999,"volume":1583767},{"date":"2022-05-05","open":119.25,"high":119.35,"low":118.84,"close":119.09,"adjusted_close":117.6667,"volume":1786084},{"date":"2022-05-04","open":118.95,"high":119.755,"low":118.7948,"close":119.72,"adjusted_close":118.2891,"volume":3465083},{"date":"2022-05-03","open":119.36,"high":119.43,"low":119.045,"close":119.07,"adjusted_close":117.6469,"volume":1706771},{"date":"2022-05-02","open":119.23,"high":119.25,"low":118.98,"close":119.02,"adjusted_close":117.5975,"volume":2018494},{"date":"2022-04-29","open":119.44,"high":119.795,"low":119.4,"close":119.55,"adjusted_close":118.0274,"volume":2080423},{"date":"2022-04-28","open":119.92,"high":120.04,"low":119.72,"close":120,"adjusted_close":118.4717,"volume":1851184},{"date":"2022-04-27","open":120.51,"high":120.58,"low":120.11,"close":120.18,"adjusted_close":118.6494,"volume":4848921},{"date":"2022-04-26","open":120.45,"high":120.55,"low":120.25,"close":120.47,"adjusted_close":118.9357,"volume":1798696},{"date":"2022-04-25","open":120.1,"high":120.42,"low":119.905,"close":119.92,"adjusted_close":118.3927,"volume":1617635},{"date":"2022-04-22","open":119.08,"high":119.585,"low":119.06,"close":119.46,"adjusted_close":117.9386,"volume":1382762},{"date":"2022-04-21","open":119.61,"high":119.62,"low":119.12,"close":119.41,"adjusted_close":117.8892,"volume":2121235},{"date":"2022-04-20","open":119.75,"high":120,"low":119.6763,"close":119.9,"adjusted_close":118.373,"volume":1948574},{"date":"2022-04-19","open":119.85,"high":119.95,"low":119.5022,"close":119.53,"adjusted_close":118.0077,"volume":1167900},{"date":"2022-04-18","open":120.38,"high":120.39,"low":120.155,"close":120.16,"adjusted_close":118.6297,"volume":1034297},{"date":"2022-04-14","open":120.775,"high":120.8,"low":120.211,"close":120.27,"adjusted_close":118.7383,"volume":1212216},{"date":"2022-04-13","open":121.04,"high":121.37,"low":120.8445,"close":120.93,"adjusted_close":119.3899,"volume":1437840},{"date":"2022-04-12","open":120.64,"high":120.98,"low":120.56,"close":120.75,"adjusted_close":119.2121,"volume":1433847},{"date":"2022-04-11","open":120.1,"high":120.21,"low":120.085,"close":120.15,"adjusted_close":118.6198,"volume":1278981},{"date":"2022-04-08","open":120.2,"high":120.48,"low":120.19,"close":120.3,"adjusted_close":118.7679,"volume":1199052},{"date":"2022-04-07","open":120.65,"high":120.87,"low":120.5441,"close":120.68,"adjusted_close":119.143,"volume":1492424},{"date":"2022-04-06","open":120.32,"high":120.87,"low":120.31,"close":120.58,"adjusted_close":119.0443,"volume":2023577},{"date":"2022-04-05","open":121.24,"high":121.24,"low":120.5501,"close":120.58,"adjusted_close":119.0443,"volume":1683474},{"date":"2022-04-04","open":121.47,"high":121.47,"low":121.25,"close":121.42,"adjusted_close":119.8736,"volume":1393175},{"date":"2022-04-01","open":121.26,"high":121.5799,"low":121.205,"close":121.33,"adjusted_close":119.7848,"volume":2068210},{"date":"2022-03-31","open":122.18,"high":122.3,"low":121.995,"close":122.05,"adjusted_close":120.4003,"volume":6251419},{"date":"2022-03-30","open":121.66,"high":122.115,"low":121.62,"close":122.05,"adjusted_close":120.4003,"volume":2379990},{"date":"2022-03-29","open":121.62,"high":121.86,"low":121.45,"close":121.78,"adjusted_close":120.1339,"volume":2106962},{"date":"2022-03-28","open":121.46,"high":121.715,"low":121.38,"close":121.48,"adjusted_close":119.838,"volume":1919751},{"date":"2022-03-25","open":121.92,"high":121.95,"low":121.315,"close":121.42,"adjusted_close":119.7788,"volume":1842672},{"date":"2022-03-24","open":122.33,"high":122.495,"low":122.29,"close":122.35,"adjusted_close":120.6962,"volume":2279867},{"date":"2022-03-23","open":122.45,"high":122.71,"low":122.3076,"close":122.68,"adjusted_close":121.0218,"volume":3401135},{"date":"2022-03-22","open":122.34,"high":122.4,"low":122.21,"close":122.23,"adjusted_close":120.5778,"volume":2139590},{"date":"2022-03-21","open":123.18,"high":123.26,"low":122.5861,"close":122.6,"adjusted_close":120.9428,"volume":1369372},{"date":"2022-03-18","open":123.56,"high":123.75,"low":123.55,"close":123.64,"adjusted_close":121.9688,"volume":2194667},{"date":"2022-03-17","open":123.66,"high":123.81,"low":123.455,"close":123.57,"adjusted_close":121.8997,"volume":1370728},{"date":"2022-03-16","open":123.79,"high":123.85,"low":123.155,"close":123.67,"adjusted_close":121.9984,"volume":2710036},{"date":"2022-03-15","open":124.34,"high":124.38,"low":123.85,"close":123.89,"adjusted_close":122.2154,"volume":1997447},{"date":"2022-03-14","open":124.28,"high":124.3099,"low":123.92,"close":123.92,"adjusted_close":122.245,"volume":2108986},{"date":"2022-03-11","open":124.84,"high":124.89,"low":124.695,"close":124.83,"adjusted_close":123.1427,"volume":1305342},{"date":"2022-03-10","open":125.01,"high":125.06,"low":124.77,"close":124.94,"adjusted_close":123.2512,"volume":1384642},{"date":"2022-03-09","open":125.36,"high":125.41,"low":125.18,"close":125.27,"adjusted_close":123.5767,"volume":1493901},{"date":"2022-03-08","open":125.81,"high":125.95,"low":125.57,"close":125.66,"adjusted_close":123.9615,"volume":1939931},{"date":"2022-03-07","open":126.26,"high":126.53,"low":126.17,"close":126.17,"adjusted_close":124.4646,"volume":1598644},{"date":"2022-03-04","open":126.56,"high":126.84,"low":126.522,"close":126.6,"adjusted_close":124.8888,"volume":1707404},{"date":"2022-03-03","open":125.88,"high":126.1,"low":125.74,"close":126,"adjusted_close":124.2969,"volume":1388774},{"date":"2022-03-02","open":126.4,"high":126.44,"low":125.745,"close":125.77,"adjusted_close":124.07,"volume":3791316},{"date":"2022-03-01","open":126.6,"high":127.245,"low":126.57,"close":126.92,"adjusted_close":125.2044,"volume":5474116},{"date":"2022-02-28","open":125.94,"high":126.25,"low":125.9,"close":126.16,"adjusted_close":124.3768,"volume":1621816},{"date":"2022-02-25","open":125.23,"high":125.37,"low":125.07,"close":125.36,"adjusted_close":123.5881,"volume":1014713},{"date":"2022-02-24","open":125.79,"high":125.82,"low":125.33,"close":125.39,"adjusted_close":123.6177,"volume":2436625},{"date":"2022-02-23","open":125.21,"high":125.31,"low":125.07,"close":125.15,"adjusted_close":123.3811,"volume":1893546},{"date":"2022-02-22","open":125.39,"high":125.517,"low":125.3,"close":125.46,"adjusted_close":123.6867,"volume":1134920},{"date":"2022-02-18","open":125.54,"high":125.65,"low":125.47,"close":125.57,"adjusted_close":123.7951,"volume":994616},{"date":"2022-02-17","open":125.2,"high":125.41,"low":125.19,"close":125.41,"adjusted_close":123.6374,"volume":1433177},{"date":"2022-02-16","open":125,"high":125.125,"low":124.87,"close":125.07,"adjusted_close":123.3022,"volume":940662},{"date":"2022-02-15","open":124.8,"high":124.9555,"low":124.74,"close":124.82,"adjusted_close":123.0557,"volume":739056},{"date":"2022-02-14","open":124.99,"high":125.215,"low":124.79,"close":124.92,"adjusted_close":123.1543,"volume":1718431},{"date":"2022-02-11","open":125.06,"high":125.54,"low":124.69,"close":125.46,"adjusted_close":123.6867,"volume":2860519},{"date":"2022-02-10","open":125.194,"high":125.24,"low":124.59,"close":124.63,"adjusted_close":122.8684,"volume":2527296},{"date":"2022-02-09","open":125.76,"high":125.86,"low":125.6,"close":125.6,"adjusted_close":123.8247,"volume":965847},{"date":"2022-02-08","open":125.7,"high":125.728,"low":125.6,"close":125.6,"adjusted_close":123.8247,"volume":1078030},{"date":"2022-02-07","open":125.89,"high":125.95,"low":125.779,"close":125.88,"adjusted_close":124.1007,"volume":500120},{"date":"2022-02-04","open":126.01,"high":126.018,"low":125.765,"close":125.82,"adjusted_close":124.0416,"volume":1046936},{"date":"2022-02-03","open":126.54,"high":126.57,"low":126.42,"close":126.51,"adjusted_close":124.7218,"volume":1344979},{"date":"2022-02-02","open":126.76,"high":126.9564,"low":126.76,"close":126.81,"adjusted_close":125.0176,"volume":3000772},{"date":"2022-02-01","open":126.79,"high":126.82,"low":126.52,"close":126.66,"adjusted_close":124.8697,"volume":2282373},{"date":"2022-01-31","open":126.69,"high":126.88,"low":126.66,"close":126.83,"adjusted_close":124.9571,"volume":2467322},{"date":"2022-01-28","open":126.51,"high":126.85,"low":126.51,"close":126.79,"adjusted_close":124.9177,"volume":1315546},{"date":"2022-01-27","open":126.48,"high":126.72,"low":126.48,"close":126.56,"adjusted_close":124.6911,"volume":1788847},{"date":"2022-01-26","open":127.11,"high":127.17,"low":126.46,"close":126.49,"adjusted_close":124.6221,"volume":1708756},{"date":"2022-01-25","open":127.22,"high":127.3499,"low":127.04,"close":127.09,"adjusted_close":125.2133,"volume":1240681},{"date":"2022-01-24","open":127.37,"high":127.475,"low":127.1774,"close":127.18,"adjusted_close":125.3019,"volume":1435338},{"date":"2022-01-21","open":127.21,"high":127.29,"low":127.04,"close":127.14,"adjusted_close":125.2625,"volume":1024246},{"date":"2022-01-20","open":126.78,"high":126.805,"low":126.71,"close":126.79,"adjusted_close":124.9177,"volume":1214080},{"date":"2022-01-19","open":126.65,"high":126.82,"low":126.63,"close":126.69,"adjusted_close":124.8192,"volume":2094664},{"date":"2022-01-18","open":126.73,"high":126.78,"low":126.5,"close":126.51,"adjusted_close":124.6418,"volume":919057},{"date":"2022-01-14","open":127.43,"high":127.43,"low":127.0901,"close":127.11,"adjusted_close":125.233,"volume":573149},{"date":"2022-01-13","open":127.42,"high":127.61,"low":127.3538,"close":127.59,"adjusted_close":125.7059,"volume":564168},{"date":"2022-01-12","open":127.47,"high":127.51,"low":127.34,"close":127.39,"adjusted_close":125.5088,"volume":695984},{"date":"2022-01-11","open":127.06,"high":127.355,"low":127.04,"close":127.33,"adjusted_close":125.4497,"volume":920971},{"date":"2022-01-10","open":127.12,"high":127.29,"low":127.0648,"close":127.22,"adjusted_close":125.3413,"volume":1498405},{"date":"2022-01-07","open":127.408,"high":127.456,"low":127.19,"close":127.34,"adjusted_close":125.4596,"volume":1270777},{"date":"2022-01-06","open":127.585,"high":127.63,"low":127.45,"close":127.52,"adjusted_close":125.6369,"volume":1114627},{"date":"2022-01-05","open":128.11,"high":128.115,"low":127.71,"close":127.78,"adjusted_close":125.8931,"volume":2110019},{"date":"2022-01-04","open":128.04,"high":128.18,"low":128.01,"close":128.17,"adjusted_close":126.2773,"volume":812260},{"date":"2022-01-03","open":128.27,"high":128.2784,"low":128.11,"close":128.13,"adjusted_close":126.2379,"volume":1770716},{"date":"2021-12-31","open":128.8,"high":128.845,"low":128.65,"close":128.67,"adjusted_close":126.7699,"volume":1926831},{"date":"2021-12-30","open":128.65,"high":128.74,"low":128.54,"close":128.71,"adjusted_close":126.8093,"volume":5110982},{"date":"2021-12-29","open":128.64,"high":128.68,"low":128.47,"close":128.55,"adjusted_close":126.6517,"volume":1630081},{"date":"2021-12-28","open":128.82,"high":128.83,"low":128.74,"close":128.77,"adjusted_close":126.8685,"volume":582085},{"date":"2021-12-27","open":128.72,"high":128.7899,"low":128.7,"close":128.73,"adjusted_close":126.829,"volume":633330},{"date":"2021-12-23","open":128.83,"high":128.83,"low":128.73,"close":128.78,"adjusted_close":126.8783,"volume":820192},{"date":"2021-12-22","open":128.93,"high":128.93,"low":128.74,"close":128.89,"adjusted_close":126.9867,"volume":875013},{"date":"2021-12-21","open":128.94,"high":128.98,"low":128.76,"close":128.87,"adjusted_close":126.967,"volume":1019713},{"date":"2021-12-20","open":129.31,"high":129.45,"low":129.17,"close":129.18,"adjusted_close":127.2724,"volume":1334393},{"date":"2021-12-17","open":129.22,"high":129.34,"low":129.05,"close":129.13,"adjusted_close":127.2231,"volume":1878749},{"date":"2021-12-16","open":128.95,"high":129.17,"low":128.94,"close":129.08,"adjusted_close":127.1739,"volume":1709754},{"date":"2021-12-15","open":128.69,"high":128.86,"low":128.51,"close":128.81,"adjusted_close":126.8261,"volume":1365175},{"date":"2021-12-14","open":128.85,"high":128.925,"low":128.76,"close":128.83,"adjusted_close":126.8458,"volume":619498},{"date":"2021-12-13","open":128.83,"high":129.09,"low":128.8192,"close":129,"adjusted_close":127.0132,"volume":1154865},{"date":"2021-12-10","open":128.75,"high":128.945,"low":128.69,"close":128.74,"adjusted_close":126.7572,"volume":2674908},{"date":"2021-12-09","open":128.7,"high":128.85,"low":128.58,"close":128.68,"adjusted_close":126.6981,"volume":1337020},{"date":"2021-12-08","open":128.61,"high":128.7,"low":128.475,"close":128.59,"adjusted_close":126.6095,"volume":3451719},{"date":"2021-12-07","open":128.775,"high":128.87,"low":128.6736,"close":128.71,"adjusted_close":126.7276,"volume":680537},{"date":"2021-12-06","open":129.25,"high":129.29,"low":128.96,"close":129.04,"adjusted_close":127.0526,"volume":1337583},{"date":"2021-12-03","open":128.9,"high":129.54,"low":128.8,"close":129.38,"adjusted_close":127.3873,"volume":6126441},{"date":"2021-12-02","open":129.21,"high":129.24,"low":128.88,"close":129.03,"adjusted_close":127.0427,"volume":1095916},{"date":"2021-12-01","open":128.95,"high":129.38,"low":128.87,"close":129.38,"adjusted_close":127.3873,"volume":1555955},{"date":"2021-11-30","open":129.6,"high":129.8,"low":128.98,"close":129.34,"adjusted_close":127.2728,"volume":2667455},{"date":"2021-11-29","open":128.93,"high":129.2348,"low":128.91,"close":129.17,"adjusted_close":127.1055,"volume":1464024},{"date":"2021-11-26","open":129.08,"high":129.31,"low":129.01,"close":129.18,"adjusted_close":127.1153,"volume":1287640},{"date":"2021-11-24","open":128.13,"high":128.27,"low":128.05,"close":128.24,"adjusted_close":126.1904,"volume":841791},{"date":"2021-11-23","open":128.23,"high":128.325,"low":128.17,"close":128.19,"adjusted_close":126.1412,"volume":859560},{"date":"2021-11-22","open":128.52,"high":128.61,"low":128.28,"close":128.33,"adjusted_close":126.2789,"volume":1062358},{"date":"2021-11-19","open":129.1342,"high":129.25,"low":128.8701,"close":128.91,"adjusted_close":126.8497,"volume":1263391},{"date":"2021-11-18","open":128.6968,"high":128.9,"low":128.6968,"close":128.9,"adjusted_close":126.8398,"volume":923978},{"date":"2021-11-17","open":128.59,"high":128.83,"low":128.59,"close":128.83,"adjusted_close":126.7709,"volume":937213},{"date":"2021-11-16","open":128.57,"high":128.72,"low":128.55,"close":128.6,"adjusted_close":126.5446,"volume":602633},{"date":"2021-11-15","open":128.8,"high":128.82,"low":128.6,"close":128.63,"adjusted_close":126.5741,"volume":688696},{"date":"2021-11-12","open":128.86,"high":128.96,"low":128.74,"close":128.82,"adjusted_close":126.7611,"volume":842993},{"date":"2021-11-11","open":128.79,"high":128.81,"low":128.565,"close":128.58,"adjusted_close":126.5249,"volume":544913},{"date":"2021-11-10","open":129.32,"high":129.34,"low":128.86,"close":128.87,"adjusted_close":126.8103,"volume":2343029},{"date":"2021-11-09","open":129.67,"high":129.79,"low":129.64,"close":129.68,"adjusted_close":127.6074,"volume":988459},{"date":"2021-11-08","open":129.68,"high":129.69,"low":129.38,"close":129.4,"adjusted_close":127.3318,"volume":1033518},{"date":"2021-11-05","open":129.58,"high":129.889,"low":129.5,"close":129.81,"adjusted_close":127.7353,"volume":1625798},{"date":"2021-11-04","open":129.25,"high":129.56,"low":129.25,"close":129.51,"adjusted_close":127.4401,"volume":963958},{"date":"2021-11-03","open":129.22,"high":129.24,"low":128.81,"close":129.12,"adjusted_close":127.0563,"volume":2288001},{"date":"2021-11-02","open":129.15,"high":129.36,"low":129.12,"close":129.25,"adjusted_close":127.1842,"volume":858386},{"date":"2021-11-01","open":128.79,"high":129.0453,"low":128.76,"close":128.99,"adjusted_close":126.9284,"volume":1767486},{"date":"2021-10-29","open":128.84,"high":129.195,"low":128.74,"close":129.05,"adjusted_close":126.9107,"volume":1173881},{"date":"2021-10-28","open":129.12,"high":129.34,"low":128.97,"close":129.07,"adjusted_close":126.9304,"volume":1233824},{"date":"2021-10-27","open":129.2,"high":129.36,"low":128.88,"close":129.28,"adjusted_close":127.1369,"volume":1394066},{"date":"2021-10-26","open":129.01,"high":129.08,"low":128.91,"close":129.06,"adjusted_close":126.9205,"volume":691363},{"date":"2021-10-25","open":128.99,"high":129.145,"low":128.98,"close":129.1,"adjusted_close":126.9599,"volume":539568},{"date":"2021-10-22","open":128.81,"high":128.975,"low":128.68,"close":128.93,"adjusted_close":126.7927,"volume":985703},{"date":"2021-10-21","open":129,"high":129.04,"low":128.81,"close":128.82,"adjusted_close":126.6845,"volume":828788},{"date":"2021-10-20","open":129.18,"high":129.27,"low":129.14,"close":129.16,"adjusted_close":127.0189,"volume":595005},{"date":"2021-10-19","open":129.22,"high":129.24,"low":129.13,"close":129.13,"adjusted_close":126.9894,"volume":592656},{"date":"2021-10-18","open":129.13,"high":129.25,"low":129.02,"close":129.19,"adjusted_close":127.0484,"volume":667245},{"date":"2021-10-15","open":129.53,"high":129.6,"low":129.3535,"close":129.39,"adjusted_close":127.2451,"volume":558286},{"date":"2021-10-14","open":129.75,"high":129.84,"low":129.69,"close":129.77,"adjusted_close":127.6188,"volume":4573477},{"date":"2021-10-13","open":129.58,"high":129.77,"low":129.545,"close":129.63,"adjusted_close":127.4811,"volume":1100150},{"date":"2021-10-12","open":129.54,"high":129.69,"low":129.51,"close":129.67,"adjusted_close":127.5204,"volume":561275},{"date":"2021-10-11","open":129.56,"high":129.58,"low":129.44,"close":129.44,"adjusted_close":127.2942,"volume":199830},{"date":"2021-10-08","open":129.875,"high":129.875,"low":129.67,"close":129.72,"adjusted_close":127.5696,"volume":540768},{"date":"2021-10-07","open":129.98,"high":129.9999,"low":129.86,"close":129.88,"adjusted_close":127.7269,"volume":396664},{"date":"2021-10-06","open":130.1,"high":130.17,"low":130.06,"close":130.11,"adjusted_close":127.9531,"volume":481817},{"date":"2021-10-05","open":130.19,"high":130.21,"low":130.07,"close":130.15,"adjusted_close":127.9925,"volume":515970},{"date":"2021-10-04","open":130.29,"high":130.415,"low":130.21,"close":130.31,"adjusted_close":128.1498,"volume":856303},{"date":"2021-10-01","open":130.24,"high":130.43,"low":130.21,"close":130.42,"adjusted_close":128.258,"volume":1536301},{"date":"2021-09-30","open":130.01,"high":130.18,"low":129.97,"close":130.17,"adjusted_close":127.9393,"volume":874580},{"date":"2021-09-29","open":130.06,"high":130.155,"low":129.96,"close":130.08,"adjusted_close":127.8509,"volume":735204},{"date":"2021-09-28","open":129.95,"high":130.075,"low":129.82,"close":129.96,"adjusted_close":127.7329,"volume":892576},{"date":"2021-09-27","open":130.12,"high":130.21,"low":130.08,"close":130.09,"adjusted_close":127.8607,"volume":704040},{"date":"2021-09-24","open":130.3494,"high":130.3751,"low":130.2318,"close":130.28,"adjusted_close":128.0474,"volume":808949},{"date":"2021-09-23","open":130.67,"high":130.675,"low":130.43,"close":130.45,"adjusted_close":128.2145,"volume":817597},{"date":"2021-09-22","open":131.01,"high":131.2,"low":130.79,"close":130.93,"adjusted_close":128.6863,"volume":1157384},{"date":"2021-09-21","open":131.12,"high":131.15,"low":131.02,"close":131.04,"adjusted_close":128.7944,"volume":697569},{"date":"2021-09-20","open":131,"high":131.1377,"low":130.9501,"close":131.06,"adjusted_close":128.8141,"volume":784048},{"date":"2021-09-17","open":130.79,"high":130.84,"low":130.72,"close":130.79,"adjusted_close":128.5487,"volume":436611},{"date":"2021-09-16","open":130.98,"high":131.07,"low":130.91,"close":130.97,"adjusted_close":128.7256,"volume":327108},{"date":"2021-09-15","open":131.24,"high":131.25,"low":131.13,"close":131.23,"adjusted_close":128.9811,"volume":625182},{"date":"2021-09-14","open":131.27,"high":131.39,"low":131.24,"close":131.31,"adjusted_close":129.0598,"volume":462801},{"date":"2021-09-13","open":131.13,"high":131.2,"low":131.115,"close":131.15,"adjusted_close":128.9025,"volume":345750},{"date":"2021-09-10","open":131.14,"high":131.1799,"low":131.02,"close":131.09,"adjusted_close":128.8435,"volume":477574},{"date":"2021-09-09","open":131.135,"high":131.33,"low":131.09,"close":131.27,"adjusted_close":129.0205,"volume":492545},{"date":"2021-09-08","open":131.06,"high":131.16,"low":131.005,"close":131.13,"adjusted_close":128.8829,"volume":530822},{"date":"2021-09-07","open":131.03,"high":131.06,"low":130.955,"close":131.01,"adjusted_close":128.7649,"volume":416700},{"date":"2021-09-03","open":131.25,"high":131.25,"low":131.18,"close":131.24,"adjusted_close":128.991,"volume":408356},{"date":"2021-09-02","open":131.34,"high":131.34,"low":131.25,"close":131.31,"adjusted_close":129.0598,"volume":525412},{"date":"2021-09-01","open":131.31,"high":131.33,"low":131.19,"close":131.27,"adjusted_close":129.0205,"volume":611828},{"date":"2021-08-31","open":131.36,"high":131.425,"low":131.3,"close":131.32,"adjusted_close":128.992,"volume":719831},{"date":"2021-08-30","open":131.23,"high":131.41,"low":131.21,"close":131.41,"adjusted_close":129.0804,"volume":538246},{"date":"2021-08-27","open":130.93,"high":131.24,"low":130.85,"close":131.21,"adjusted_close":128.8839,"volume":1430120},{"date":"2021-08-26","open":130.98,"high":131.001,"low":130.85,"close":130.95,"adjusted_close":128.6285,"volume":2009264},{"date":"2021-08-25","open":131.16,"high":131.2,"low":130.9401,"close":130.98,"adjusted_close":128.658,"volume":626292},{"date":"2021-08-24","open":131.27,"high":131.2967,"low":131.16,"close":131.16,"adjusted_close":128.8348,"volume":747596},{"date":"2021-08-23","open":131.273,"high":131.33,"low":131.2,"close":131.31,"adjusted_close":128.9821,"volume":352988},{"date":"2021-08-20","open":131.34,"high":131.38,"low":131.205,"close":131.25,"adjusted_close":128.9232,"volume":416478},{"date":"2021-08-19","open":131.39,"high":131.42,"low":131.3,"close":131.34,"adjusted_close":129.0116,"volume":498764},{"date":"2021-08-18","open":131.32,"high":131.35,"low":131.11,"close":131.25,"adjusted_close":128.9232,"volume":659644},{"date":"2021-08-17","open":131.35,"high":131.46,"low":131.31,"close":131.31,"adjusted_close":128.9821,"volume":620959},{"date":"2021-08-16","open":131.4,"high":131.54,"low":131.38,"close":131.38,"adjusted_close":129.0509,"volume":448759},{"date":"2021-08-13","open":131.01,"high":131.21,"low":130.9979,"close":131.2,"adjusted_close":128.8741,"volume":474288},{"date":"2021-08-12","open":130.97,"high":131.035,"low":130.9,"close":130.93,"adjusted_close":128.6089,"volume":532193},{"date":"2021-08-11","open":131,"high":131.16,"low":130.89,"close":131.03,"adjusted_close":128.7071,"volume":844301},{"date":"2021-08-10","open":131.11,"high":131.12,"low":130.92,"close":130.92,"adjusted_close":128.5991,"volume":1472592},{"date":"2021-08-09","open":131.32,"high":131.39,"low":131.07,"close":131.08,"adjusted_close":128.7562,"volume":615713},{"date":"2021-08-06","open":131.28,"high":131.3299,"low":131.22,"close":131.23,"adjusted_close":128.9036,"volume":538372},{"date":"2021-08-05","open":131.65,"high":131.67,"low":131.49,"close":131.57,"adjusted_close":129.2375,"volume":1051042},{"date":"2021-08-04","open":132.17,"high":132.23,"low":131.69,"close":131.86,"adjusted_close":129.5224,"volume":738185},{"date":"2021-08-03","open":131.95,"high":132.065,"low":131.925,"close":131.96,"adjusted_close":129.6206,"volume":510332},{"date":"2021-08-02","open":131.76,"high":132.04,"low":131.725,"close":131.93,"adjusted_close":129.5911,"volume":571017},{"date":"2021-07-30","open":131.68,"high":131.7699,"low":131.66,"close":131.74,"adjusted_close":129.3277,"volume":605347},{"date":"2021-07-29","open":131.48,"high":131.62,"low":131.46,"close":131.52,"adjusted_close":129.1118,"volume":506718},{"date":"2021-07-28","open":131.55,"high":131.715,"low":131.39,"close":131.71,"adjusted_close":129.2983,"volume":1150780},{"date":"2021-07-27","open":131.67,"high":131.725,"low":131.61,"close":131.65,"adjusted_close":129.2394,"volume":567373},{"date":"2021-07-26","open":131.57,"high":131.59,"low":131.465,"close":131.48,"adjusted_close":129.0725,"volume":350972},{"date":"2021-07-23","open":131.38,"high":131.555,"low":131.38,"close":131.52,"adjusted_close":129.1118,"volume":461482},{"date":"2021-07-22","open":131.4,"high":131.655,"low":131.4,"close":131.56,"adjusted_close":129.151,"volume":734438},{"date":"2021-07-21","open":131.52,"high":131.59,"low":131.385,"close":131.4,"adjusted_close":128.994,"volume":772150},{"date":"2021-07-20","open":132.01,"high":132.04,"low":131.655,"close":131.74,"adjusted_close":129.3277,"volume":735060},{"date":"2021-07-19","open":131.56,"high":131.82,"low":131.53,"close":131.66,"adjusted_close":129.2492,"volume":1126744},{"date":"2021-07-16","open":130.96,"high":131.195,"low":130.95,"close":131.16,"adjusted_close":128.7583,"volume":840188},{"date":"2021-07-15","open":131.13,"high":131.23,"low":130.97,"close":131.19,"adjusted_close":128.7878,"volume":680666},{"date":"2021-07-14","open":130.93,"high":131.05,"low":130.89,"close":131.04,"adjusted_close":128.6405,"volume":432464},{"date":"2021-07-13","open":130.91,"high":130.97,"low":130.71,"close":130.74,"adjusted_close":128.346,"volume":978529},{"date":"2021-07-12","open":131.11,"high":131.125,"low":130.93,"close":131.01,"adjusted_close":128.6111,"volume":479213},{"date":"2021-07-09","open":131.13,"high":131.15,"low":131.04,"close":131.07,"adjusted_close":128.67,"volume":669438},{"date":"2021-07-08","open":131.24,"high":131.429,"low":131.1901,"close":131.34,"adjusted_close":128.9351,"volume":907141},{"date":"2021-07-07","open":130.99,"high":131.15,"low":130.93,"close":131.1,"adjusted_close":128.6994,"volume":987349},{"date":"2021-07-06","open":130.67,"high":131.05,"low":130.67,"close":130.98,"adjusted_close":128.5816,"volume":1112305},{"date":"2021-07-02","open":130.5,"high":130.6393,"low":130.47,"close":130.63,"adjusted_close":128.2381,"volume":322897},{"date":"2021-07-01","open":130.44,"high":130.47,"low":130.3,"close":130.39,"adjusted_close":128.0024,"volume":493251},{"date":"2021-06-30","open":130.53,"high":130.605,"low":130.5,"close":130.53,"adjusted_close":128.0673,"volume":799203},{"date":"2021-06-29","open":130.35,"high":130.48,"low":130.34,"close":130.47,"adjusted_close":128.0084,"volume":787471},{"date":"2021-06-28","open":130.38,"high":130.49,"low":130.365,"close":130.42,"adjusted_close":127.9594,"volume":374343},{"date":"2021-06-25","open":130.44,"high":130.44,"low":130.185,"close":130.26,"adjusted_close":127.8024,"volume":1080765},{"date":"2021-06-24","open":130.4,"high":130.47,"low":130.33,"close":130.36,"adjusted_close":127.9005,"volume":518939},{"date":"2021-06-23","open":130.51,"high":130.57,"low":130.38,"close":130.39,"adjusted_close":127.9299,"volume":740422},{"date":"2021-06-22","open":130.42,"high":130.58,"low":130.39,"close":130.56,"adjusted_close":128.0967,"volume":997874},{"date":"2021-06-21","open":130.26,"high":130.44,"low":130.19,"close":130.37,"adjusted_close":127.9103,"volume":1229802},{"date":"2021-06-18","open":130.26,"high":130.49,"low":129.98,"close":130.45,"adjusted_close":127.9888,"volume":2524812},{"date":"2021-06-17","open":130.33,"high":130.49,"low":130.29,"close":130.39,"adjusted_close":127.9299,"volume":1932639},{"date":"2021-06-16","open":130.97,"high":131,"low":130.215,"close":130.31,"adjusted_close":127.8514,"volume":1600814},{"date":"2021-06-15","open":130.91,"high":130.95,"low":130.88,"close":130.95,"adjusted_close":128.4794,"volume":402220},{"date":"2021-06-14","open":131.06,"high":131.08,"low":130.91,"close":130.92,"adjusted_close":128.4499,"volume":417154},{"date":"2021-06-11","open":131.25,"high":131.27,"low":131.125,"close":131.15,"adjusted_close":128.6756,"volume":696900},{"date":"2021-06-10","open":130.97,"high":131.295,"low":130.96,"close":131.28,"adjusted_close":128.8031,"volume":639828},{"date":"2021-06-09","open":131.18,"high":131.24,"low":131.05,"close":131.12,"adjusted_close":128.6462,"volume":555448},{"date":"2021-06-08","open":130.97,"high":130.98,"low":130.93,"close":130.97,"adjusted_close":128.499,"volume":526629},{"date":"2021-06-07","open":130.77,"high":130.84,"low":130.77,"close":130.82,"adjusted_close":128.3518,"volume":362012},{"date":"2021-06-04","open":130.71,"high":130.88,"low":130.71,"close":130.87,"adjusted_close":128.4009,"volume":386597},{"date":"2021-06-03","open":130.65,"high":130.65,"low":130.505,"close":130.51,"adjusted_close":128.0477,"volume":509030},{"date":"2021-06-02","open":130.76,"high":130.8066,"low":130.7208,"close":130.76,"adjusted_close":128.293,"volume":457436},{"date":"2021-06-01","open":130.65,"high":130.7,"low":130.58,"close":130.7,"adjusted_close":128.2341,"volume":3211148},{"date":"2021-05-28","open":130.74,"high":130.9,"low":130.74,"close":130.79,"adjusted_close":128.2477,"volume":715299},{"date":"2021-05-27","open":130.71,"high":130.76,"low":130.64,"close":130.75,"adjusted_close":128.2085,"volume":693094},{"date":"2021-05-26","open":130.83,"high":130.92,"low":130.8016,"close":130.84,"adjusted_close":128.2967,"volume":1030316},{"date":"2021-05-25","open":130.72,"high":130.9,"low":130.72,"close":130.88,"adjusted_close":128.336,"volume":954365},{"date":"2021-05-24","open":130.62,"high":130.7,"low":130.6011,"close":130.67,"adjusted_close":128.13,"volume":353689},{"date":"2021-05-21","open":130.66,"high":130.67,"low":130.53,"close":130.58,"adjusted_close":128.0418,"volume":557886},{"date":"2021-05-20","open":130.44,"high":130.62,"low":130.435,"close":130.61,"adjusted_close":128.0712,"volume":602241},{"date":"2021-05-19","open":130.5331,"high":130.68,"low":130.27,"close":130.37,"adjusted_close":127.8359,"volume":1672444},{"date":"2021-05-18","open":130.52,"high":130.585,"low":130.47,"close":130.56,"adjusted_close":128.0222,"volume":530356},{"date":"2021-05-17","open":130.52,"high":130.56,"low":130.48,"close":130.51,"adjusted_close":127.9732,"volume":2656990},{"date":"2021-05-14","open":130.57,"high":130.64,"low":130.5,"close":130.57,"adjusted_close":128.032,"volume":716740},{"date":"2021-05-13","open":130.38,"high":130.51,"low":130.34,"close":130.49,"adjusted_close":127.9535,"volume":746274},{"date":"2021-05-12","open":130.28,"high":130.38,"low":130.27,"close":130.29,"adjusted_close":127.7574,"volume":840823},{"date":"2021-05-11","open":130.61,"high":130.67,"low":130.58,"close":130.62,"adjusted_close":128.081,"volume":569142},{"date":"2021-05-10","open":130.84,"high":130.89,"low":130.69,"close":130.72,"adjusted_close":128.1791,"volume":1044054},{"date":"2021-05-07","open":130.91,"high":131.04,"low":130.75,"close":130.82,"adjusted_close":128.2771,"volume":1258569},{"date":"2021-05-06","open":130.6,"high":130.73,"low":130.6,"close":130.65,"adjusted_close":128.1104,"volume":569237},{"date":"2021-05-05","open":130.5,"high":130.66,"low":130.495,"close":130.65,"adjusted_close":128.1104,"volume":1100713},{"date":"2021-05-04","open":130.57,"high":130.7,"low":130.505,"close":130.52,"adjusted_close":127.983,"volume":1469882},{"date":"2021-05-03","open":130.34,"high":130.56,"low":130.32,"close":130.46,"adjusted_close":127.9241,"volume":1151788},{"date":"2021-04-30","open":130.375,"high":130.44,"low":130.28,"close":130.43,"adjusted_close":127.8168,"volume":966559},{"date":"2021-04-29","open":130.14,"high":130.35,"low":130.11,"close":130.34,"adjusted_close":127.7286,"volume":3258299},{"date":"2021-04-28","open":130.29,"high":130.41,"low":130.13,"close":130.4,"adjusted_close":127.7874,"volume":1184301},{"date":"2021-04-27","open":130.37,"high":130.43,"low":130.25,"close":130.25,"adjusted_close":127.6404,"volume":2362254},{"date":"2021-04-26","open":130.515,"high":130.55,"low":130.44,"close":130.44,"adjusted_close":127.8266,"volume":1073140},{"date":"2021-04-23","open":130.63,"high":130.64,"low":130.47,"close":130.53,"adjusted_close":127.9148,"volume":956018},{"date":"2021-04-22","open":130.56,"high":130.66,"low":130.46,"close":130.65,"adjusted_close":128.0324,"volume":1716099},{"date":"2021-04-21","open":130.63,"high":130.69,"low":130.525,"close":130.63,"adjusted_close":128.0128,"volume":4112081},{"date":"2021-04-20","open":130.41,"high":130.66,"low":130.405,"close":130.62,"adjusted_close":128.003,"volume":2320598},{"date":"2021-04-19","open":130.31,"high":130.49,"low":130.29,"close":130.4,"adjusted_close":127.7874,"volume":3039867},{"date":"2021-04-16","open":130.4,"high":130.5,"low":130.38,"close":130.4,"adjusted_close":127.7874,"volume":1420841},{"date":"2021-04-15","open":130.41,"high":130.65,"low":130.39,"close":130.56,"adjusted_close":127.9442,"volume":1281820},{"date":"2021-04-14","open":130.23,"high":130.26,"low":130.14,"close":130.24,"adjusted_close":127.6306,"volume":1818190},{"date":"2021-04-13","open":130.1,"high":130.34,"low":130.09,"close":130.34,"adjusted_close":127.7286,"volume":895234},{"date":"2021-04-12","open":130.06,"high":130.08,"low":130.005,"close":130.08,"adjusted_close":127.4738,"volume":2362817},{"date":"2021-04-09","open":130.05,"high":130.25,"low":130.02,"close":130.16,"adjusted_close":127.5522,"volume":1027912},{"date":"2021-04-08","open":130.27,"high":130.34,"low":130.2485,"close":130.34,"adjusted_close":127.7286,"volume":487177},{"date":"2021-04-07","open":130.15,"high":130.3,"low":130.12,"close":130.14,"adjusted_close":127.5326,"volume":1079801},{"date":"2021-04-06","open":129.94,"high":130.16,"low":129.935,"close":130.14,"adjusted_close":127.5326,"volume":1338165},{"date":"2021-04-05","open":129.64,"high":129.805,"low":129.585,"close":129.78,"adjusted_close":127.1798,"volume":1155301},{"date":"2021-04-01","open":129.91,"high":130.04,"low":129.9,"close":129.96,"adjusted_close":127.3562,"volume":1225190},{"date":"2021-03-31","open":129.95,"high":130,"low":129.8,"close":129.89,"adjusted_close":127.2109,"volume":1266870},{"date":"2021-03-30","open":129.89,"high":130.035,"low":129.84,"close":130.01,"adjusted_close":127.3285,"volume":2155577},{"date":"2021-03-29","open":130.33,"high":130.34,"low":130.04,"close":130.09,"adjusted_close":127.4068,"volume":1889758},{"date":"2021-03-26","open":130.32,"high":130.43,"low":130.26,"close":130.26,"adjusted_close":127.5733,"volume":1380515},{"date":"2021-03-25","open":130.5,"high":130.57,"low":130.35,"close":130.46,"adjusted_close":127.7692,"volume":1334355},{"date":"2021-03-24","open":130.31,"high":130.48,"low":130.29,"close":130.46,"adjusted_close":127.7692,"volume":2460311},{"date":"2021-03-23","open":130.27,"high":130.42,"low":130.23,"close":130.42,"adjusted_close":127.73,"volume":1296052},{"date":"2021-03-22","open":130.11,"high":130.18,"low":130.08,"close":130.15,"adjusted_close":127.4656,"volume":2178174},{"date":"2021-03-19","open":129.87,"high":130.159,"low":129.87,"close":130.01,"adjusted_close":127.3285,"volume":1705452},{"date":"2021-03-18","open":129.943,"high":130.137,"low":129.85,"close":130.08,"adjusted_close":127.397,"volume":1547516},{"date":"2021-03-17","open":130.15,"high":130.61,"low":130.07,"close":130.41,"adjusted_close":127.7202,"volume":2256219},{"date":"2021-03-16","open":130.35,"high":130.41,"low":130.28,"close":130.33,"adjusted_close":127.6419,"volume":872542},{"date":"2021-03-15","open":130.24,"high":130.33,"low":130.215,"close":130.28,"adjusted_close":127.5929,"volume":834063},{"date":"2021-03-12","open":130.22,"high":130.235,"low":130.13,"close":130.22,"adjusted_close":127.5341,"volume":1368126},{"date":"2021-03-11","open":130.5939,"high":130.6701,"low":130.47,"close":130.59,"adjusted_close":127.8965,"volume":1308054},{"date":"2021-03-10","open":130.39,"high":130.595,"low":130.38,"close":130.55,"adjusted_close":127.8573,"volume":1110151},{"date":"2021-03-09","open":130.35,"high":130.42,"low":130.245,"close":130.39,"adjusted_close":127.7006,"volume":706602},{"date":"2021-03-08","open":130.29,"high":130.3,"low":130.12,"close":130.13,"adjusted_close":127.446,"volume":977532},{"date":"2021-03-05","open":130.32,"high":130.59,"low":130.28,"close":130.5,"adjusted_close":127.8083,"volume":1538276},{"date":"2021-03-04","open":130.91,"high":130.97,"low":130.52,"close":130.59,"adjusted_close":127.8965,"volume":2378718},{"date":"2021-03-03","open":130.95,"high":130.95,"low":130.75,"close":130.88,"adjusted_close":128.1805,"volume":1368674},{"date":"2021-03-02","open":131.01,"high":131.22,"low":130.98,"close":131.21,"adjusted_close":128.5037,"volume":1556792},{"date":"2021-03-01","open":131.01,"high":131.05,"low":130.88,"close":131.03,"adjusted_close":128.3274,"volume":1455398},{"date":"2021-02-26","open":130.69,"high":131.09,"low":130.43,"close":131.07,"adjusted_close":128.2899,"volume":3996683},{"date":"2021-02-25","open":131.12,"high":131.16,"low":130.24,"close":130.46,"adjusted_close":127.6929,"volume":7173132},{"date":"2021-02-24","open":131.46,"high":131.6199,"low":131.41,"close":131.58,"adjusted_close":128.7891,"volume":1324872},{"date":"2021-02-23","open":131.613,"high":131.775,"low":131.59,"close":131.71,"adjusted_close":128.9164,"volume":2092512},{"date":"2021-02-22","open":131.65,"high":131.76,"low":131.58,"close":131.62,"adjusted_close":128.8283,"volume":836663},{"date":"2021-02-19","open":131.77,"high":131.82,"low":131.65,"close":131.73,"adjusted_close":128.9359,"volume":515689},{"date":"2021-02-18","open":131.81,"high":131.9484,"low":131.7708,"close":131.91,"adjusted_close":129.1121,"volume":427866},{"date":"2021-02-17","open":131.84,"high":131.9316,"low":131.82,"close":131.87,"adjusted_close":129.073,"volume":711755},{"date":"2021-02-16","open":132.01,"high":132.06,"low":131.79,"close":131.81,"adjusted_close":129.0142,"volume":872889},{"date":"2021-02-12","open":132.29,"high":132.3439,"low":132.23,"close":132.26,"adjusted_close":129.4547,"volume":648547},{"date":"2021-02-11","open":132.43,"high":132.45,"low":132.38,"close":132.4,"adjusted_close":129.5917,"volume":403889},{"date":"2021-02-10","open":132.37,"high":132.44,"low":132.35,"close":132.43,"adjusted_close":129.6211,"volume":865222},{"date":"2021-02-09","open":132.291,"high":132.36,"low":132.28,"close":132.29,"adjusted_close":129.4841,"volume":653798},{"date":"2021-02-08","open":132.27,"high":132.36,"low":132.24,"close":132.29,"adjusted_close":129.4841,"volume":747427},{"date":"2021-02-05","open":132.38,"high":132.45,"low":132.3,"close":132.31,"adjusted_close":129.5036,"volume":834785},{"date":"2021-02-04","open":132.31,"high":132.385,"low":132.2764,"close":132.37,"adjusted_close":129.5624,"volume":547903},{"date":"2021-02-03","open":132.41,"high":132.425,"low":132.34,"close":132.36,"adjusted_close":129.5526,"volume":490456},{"date":"2021-02-02","open":132.47,"high":132.5,"low":132.44,"close":132.46,"adjusted_close":129.6504,"volume":925007},{"date":"2021-02-01","open":132.55,"high":132.64,"low":132.53,"close":132.62,"adjusted_close":129.8071,"volume":1203087},{"date":"2021-01-29","open":132.52,"high":132.669,"low":132.51,"close":132.61,"adjusted_close":129.7124,"volume":777907},{"date":"2021-01-28","open":132.69,"high":132.69,"low":132.57,"close":132.63,"adjusted_close":129.7319,"volume":1842782},{"date":"2021-01-27","open":132.78,"high":132.8492,"low":132.745,"close":132.75,"adjusted_close":129.8493,"volume":994472},{"date":"2021-01-26","open":132.68,"high":132.72,"low":132.675,"close":132.7,"adjusted_close":129.8004,"volume":1348650},{"date":"2021-01-25","open":132.61,"high":132.74,"low":132.6,"close":132.72,"adjusted_close":129.82,"volume":647147},{"date":"2021-01-22","open":132.51,"high":132.575,"low":132.5,"close":132.55,"adjusted_close":129.6537,"volume":700557},{"date":"2021-01-21","open":132.43,"high":132.5,"low":132.42,"close":132.48,"adjusted_close":129.5852,"volume":1403279},{"date":"2021-01-20","open":132.42,"high":132.5,"low":132.42,"close":132.5,"adjusted_close":129.6048,"volume":699575},{"date":"2021-01-19","open":132.35,"high":132.5,"low":132.3224,"close":132.5,"adjusted_close":129.6048,"volume":1021412},{"date":"2021-01-15","open":132.37,"high":132.47,"low":132.3,"close":132.44,"adjusted_close":129.5461,"volume":568625},{"date":"2021-01-14","open":132.34,"high":132.415,"low":132.23,"close":132.28,"adjusted_close":129.3896,"volume":944867},{"date":"2021-01-13","open":132.21,"high":132.36,"low":132.21,"close":132.32,"adjusted_close":129.4287,"volume":1233137},{"date":"2021-01-12","open":132.06,"high":132.18,"low":131.98,"close":132.15,"adjusted_close":129.2624,"volume":1111011},{"date":"2021-01-11","open":132.24,"high":132.24,"low":132.155,"close":132.18,"adjusted_close":129.2918,"volume":616410},{"date":"2021-01-08","open":132.31,"high":132.355,"low":132.2099,"close":132.27,"adjusted_close":129.3798,"volume":1000601},{"date":"2021-01-07","open":132.41,"high":132.457,"low":132.385,"close":132.43,"adjusted_close":129.5363,"volume":1404135},{"date":"2021-01-06","open":132.68,"high":132.68,"low":132.48,"close":132.59,"adjusted_close":129.6928,"volume":870924},{"date":"2021-01-05","open":133.02,"high":133.02,"low":132.855,"close":132.91,"adjusted_close":130.0058,"volume":992834},{"date":"2021-01-04","open":132.88,"high":133.05,"low":132.86,"close":133.02,"adjusted_close":130.1134,"volume":848780},{"date":"2020-12-31","open":132.93,"high":133,"low":132.93,"close":132.98,"adjusted_close":130.0743,"volume":452426},{"date":"2020-12-30","open":132.89,"high":132.94,"low":132.88,"close":132.93,"adjusted_close":130.0254,"volume":705552},{"date":"2020-12-29","open":132.85,"high":132.9299,"low":132.84,"close":132.91,"adjusted_close":130.0058,"volume":437687},{"date":"2020-12-28","open":132.8,"high":132.9,"low":132.77,"close":132.9,"adjusted_close":129.996,"volume":415640},{"date":"2020-12-24","open":132.86,"high":132.89,"low":132.85,"close":132.89,"adjusted_close":129.9862,"volume":229589},{"date":"2020-12-23","open":132.82,"high":132.83,"low":132.745,"close":132.83,"adjusted_close":129.9276,"volume":1717286},{"date":"2020-12-22","open":132.86,"high":132.926,"low":132.8301,"close":132.9,"adjusted_close":129.996,"volume":694664},{"date":"2020-12-21","open":132.85,"high":132.8684,"low":132.76,"close":132.81,"adjusted_close":129.908,"volume":783171},{"date":"2020-12-18","open":132.83,"high":132.87,"low":132.78,"close":132.8,"adjusted_close":129.8982,"volume":552472},{"date":"2020-12-17","open":132.93,"high":132.95,"low":132.74,"close":132.81,"adjusted_close":129.908,"volume":832618},{"date":"2020-12-16","open":132.83,"high":132.98,"low":132.82,"close":132.94,"adjusted_close":129.9503,"volume":674163},{"date":"2020-12-15","open":132.95,"high":132.98,"low":132.9,"close":132.96,"adjusted_close":129.9698,"volume":614416},{"date":"2020-12-14","open":132.89,"high":133.0488,"low":132.87,"close":133.01,"adjusted_close":130.0187,"volume":578002},{"date":"2020-12-11","open":132.985,"high":133.07,"low":132.97,"close":133.01,"adjusted_close":130.0187,"volume":528732},{"date":"2020-12-10","open":132.77,"high":132.88,"low":132.73,"close":132.87,"adjusted_close":129.8818,"volume":687306},{"date":"2020-12-09","open":132.7,"high":132.7692,"low":132.65,"close":132.72,"adjusted_close":129.7352,"volume":796231},{"date":"2020-12-08","open":132.85,"high":132.905,"low":132.79,"close":132.81,"adjusted_close":129.8232,"volume":571579},{"date":"2020-12-07","open":132.72,"high":132.8,"low":132.72,"close":132.78,"adjusted_close":129.7939,"volume":406511},{"date":"2020-12-04","open":132.6,"high":132.62,"low":132.53,"close":132.6,"adjusted_close":129.6179,"volume":541355},{"date":"2020-12-03","open":132.68,"high":132.7999,"low":132.66,"close":132.76,"adjusted_close":129.7743,"volume":803167},{"date":"2020-12-02","open":132.59,"high":132.62,"low":132.5,"close":132.61,"adjusted_close":129.6277,"volume":838580},{"date":"2020-12-01","open":132.745,"high":132.755,"low":132.55,"close":132.64,"adjusted_close":129.657,"volume":1545749},{"date":"2020-11-30","open":133.01,"high":133.06,"low":132.975,"close":133.01,"adjusted_close":129.9305,"volume":634921},{"date":"2020-11-27","open":132.93,"high":133,"low":132.93,"close":132.99,"adjusted_close":129.911,"volume":240097},{"date":"2020-11-25","open":132.865,"high":132.94,"low":132.85,"close":132.85,"adjusted_close":129.7742,"volume":429792},{"date":"2020-11-24","open":132.84,"high":132.86,"low":132.78,"close":132.82,"adjusted_close":129.7449,"volume":750875},{"date":"2020-11-23","open":132.89,"high":132.89,"low":132.82,"close":132.86,"adjusted_close":129.784,"volume":1159834},{"date":"2020-11-20","open":132.87,"high":132.94,"low":132.87,"close":132.92,"adjusted_close":129.8426,"volume":440967},{"date":"2020-11-19","open":132.85,"high":132.905,"low":132.8134,"close":132.85,"adjusted_close":129.7742,"volume":560176},{"date":"2020-11-18","open":132.835,"high":132.8439,"low":132.72,"close":132.8,"adjusted_close":129.7254,"volume":861331},{"date":"2020-11-17","open":132.79,"high":132.86,"low":132.79,"close":132.84,"adjusted_close":129.7645,"volume":806868},{"date":"2020-11-16","open":132.69,"high":132.75,"low":132.68,"close":132.71,"adjusted_close":129.6375,"volume":785007},{"date":"2020-11-13","open":132.77,"high":132.8,"low":132.7,"close":132.73,"adjusted_close":129.657,"volume":663125},{"date":"2020-11-12","open":132.68,"high":132.795,"low":132.65,"close":132.79,"adjusted_close":129.7156,"volume":1009424},{"date":"2020-11-11","open":132.4,"high":132.51,"low":132.38,"close":132.5,"adjusted_close":129.4323,"volume":976572},{"date":"2020-11-10","open":132.4,"high":132.53,"low":132.38,"close":132.44,"adjusted_close":129.3737,"volume":718094},{"date":"2020-11-09","open":132.59,"high":132.6089,"low":132.38,"close":132.59,"adjusted_close":129.5203,"volume":1765025},{"date":"2020-11-06","open":132.98,"high":133,"low":132.8908,"close":132.99,"adjusted_close":129.911,"volume":961726},{"date":"2020-11-05","open":133.18,"high":133.1999,"low":133.07,"close":133.15,"adjusted_close":130.0673,"volume":1278563},{"date":"2020-11-04","open":133.12,"high":133.24,"low":133.11,"close":133.18,"adjusted_close":130.0966,"volume":1106164},{"date":"2020-11-03","open":132.77,"high":132.79,"low":132.7,"close":132.77,"adjusted_close":129.6961,"volume":952753},{"date":"2020-11-02","open":132.93,"high":132.96,"low":132.84,"close":132.84,"adjusted_close":129.7645,"volume":1285105},{"date":"2020-10-30","open":133,"high":133.02,"low":132.89,"close":132.91,"adjusted_close":129.7434,"volume":1554298},{"date":"2020-10-29","open":133.185,"high":133.2,"low":132.973,"close":133.02,"adjusted_close":129.8508,"volume":1472140},{"date":"2020-10-28","open":133.27,"high":133.3,"low":133.173,"close":133.19,"adjusted_close":130.0167,"volume":966906},{"date":"2020-10-27","open":133.14,"high":133.21,"low":133.14,"close":133.19,"adjusted_close":130.0167,"volume":1039631},{"date":"2020-10-26","open":133.04,"high":133.13,"low":133.03,"close":133.07,"adjusted_close":129.8996,"volume":656398},{"date":"2020-10-23","open":132.89,"high":133.03,"low":132.89,"close":132.95,"adjusted_close":129.7824,"volume":1603847},{"date":"2020-10-22","open":133.02,"high":133.04,"low":132.89,"close":132.9,"adjusted_close":129.7336,"volume":1138653},{"date":"2020-10-21","open":133.04,"high":133.11,"low":133.015,"close":133.06,"adjusted_close":129.8898,"volume":905537},{"date":"2020-10-20","open":133.16,"high":133.2099,"low":133.103,"close":133.12,"adjusted_close":129.9484,"volume":894993},{"date":"2020-10-19","open":133.17,"high":133.24,"low":133.13,"close":133.21,"adjusted_close":130.0362,"volume":439069},{"date":"2020-10-16","open":133.31,"high":133.3765,"low":133.2653,"close":133.29,"adjusted_close":130.1143,"volume":724346},{"date":"2020-10-15","open":133.41,"high":133.43,"low":133.29,"close":133.31,"adjusted_close":130.1339,"volume":393462},{"date":"2020-10-14","open":133.37,"high":133.4299,"low":133.345,"close":133.36,"adjusted_close":130.1827,"volume":639940},{"date":"2020-10-13","open":133.29,"high":133.385,"low":133.29,"close":133.35,"adjusted_close":130.1729,"volume":469566},{"date":"2020-10-12","open":133.17,"high":133.21,"low":133.14,"close":133.21,"adjusted_close":130.0362,"volume":520961},{"date":"2020-10-09","open":133.19,"high":133.25,"low":133.095,"close":133.16,"adjusted_close":129.9874,"volume":629930},{"date":"2020-10-08","open":133.16,"high":133.23,"low":133.13,"close":133.21,"adjusted_close":130.0362,"volume":778926},{"date":"2020-10-07","open":133.14,"high":133.185,"low":133.0601,"close":133.12,"adjusted_close":129.9484,"volume":1094669},{"date":"2020-10-06","open":133.19,"high":133.34,"low":133.15,"close":133.25,"adjusted_close":130.0753,"volume":677307},{"date":"2020-10-05","open":133.37,"high":133.37,"low":133.14,"close":133.15,"adjusted_close":129.9777,"volume":1337657},{"date":"2020-10-02","open":133.6,"high":133.6,"low":133.43,"close":133.47,"adjusted_close":130.29,"volume":933807},{"date":"2020-10-01","open":133.42,"high":133.58,"low":133.36,"close":133.52,"adjusted_close":130.3388,"volume":2787936},{"date":"2020-09-30","open":133.71,"high":133.71,"low":133.56,"close":133.59,"adjusted_close":130.3142,"volume":991828},{"date":"2020-09-29","open":133.73,"high":133.76,"low":133.7,"close":133.73,"adjusted_close":130.4507,"volume":512422},{"date":"2020-09-28","open":133.67,"high":133.7,"low":133.66,"close":133.67,"adjusted_close":130.3922,"volume":916538},{"date":"2020-09-25","open":133.68,"high":133.74,"low":133.66,"close":133.68,"adjusted_close":130.402,"volume":980507},{"date":"2020-09-24","open":133.61,"high":133.65,"low":133.6,"close":133.62,"adjusted_close":130.3434,"volume":1207257},{"date":"2020-09-23","open":133.6,"high":133.63,"low":133.5407,"close":133.6,"adjusted_close":130.3239,"volume":903723},{"date":"2020-09-22","open":133.6,"high":133.68,"low":133.6,"close":133.61,"adjusted_close":130.3337,"volume":890711},{"date":"2020-09-21","open":133.67,"high":133.7099,"low":133.59,"close":133.59,"adjusted_close":130.3142,"volume":1044968},{"date":"2020-09-18","open":133.59,"high":133.61,"low":133.51,"close":133.51,"adjusted_close":130.2361,"volume":474125},{"date":"2020-09-17","open":133.69,"high":133.69,"low":133.56,"close":133.56,"adjusted_close":130.2849,"volume":356310},{"date":"2020-09-16","open":133.65,"high":133.65,"low":133.5,"close":133.55,"adjusted_close":130.2752,"volume":442696},{"date":"2020-09-15","open":133.59,"high":133.61,"low":133.56,"close":133.58,"adjusted_close":130.3044,"volume":656307},{"date":"2020-09-14","open":133.67,"high":133.705,"low":133.6,"close":133.6,"adjusted_close":130.3239,"volume":513631},{"date":"2020-09-11","open":133.6,"high":133.6884,"low":133.6,"close":133.68,"adjusted_close":130.402,"volume":596322},{"date":"2020-09-10","open":133.45,"high":133.61,"low":133.44,"close":133.56,"adjusted_close":130.2849,"volume":597928},{"date":"2020-09-09","open":133.53,"high":133.575,"low":133.465,"close":133.52,"adjusted_close":130.2459,"volume":659644},{"date":"2020-09-08","open":133.49,"high":133.61,"low":133.49,"close":133.52,"adjusted_close":130.2459,"volume":462684},{"date":"2020-09-04","open":133.58,"high":133.6016,"low":133.35,"close":133.38,"adjusted_close":130.1093,"volume":644507},{"date":"2020-09-03","open":133.7,"high":133.82,"low":133.6739,"close":133.68,"adjusted_close":130.402,"volume":1067002},{"date":"2020-09-02","open":133.57,"high":133.68,"low":133.57,"close":133.63,"adjusted_close":130.3532,"volume":1058406},{"date":"2020-09-01","open":133.5,"high":133.63,"low":133.43,"close":133.6,"adjusted_close":130.3239,"volume":1115934},{"date":"2020-08-31","open":133.56,"high":133.68,"low":133.545,"close":133.59,"adjusted_close":130.2112,"volume":888056},{"date":"2020-08-28","open":133.53,"high":133.615,"low":133.5,"close":133.56,"adjusted_close":130.1819,"volume":589358},{"date":"2020-08-27","open":133.65,"high":133.65,"low":133.34,"close":133.38,"adjusted_close":130.0065,"volume":835702},{"date":"2020-08-26","open":133.46,"high":133.52,"low":133.37,"close":133.48,"adjusted_close":130.104,"volume":577363},{"date":"2020-08-25","open":133.4,"high":133.53,"low":133.34,"close":133.48,"adjusted_close":130.104,"volume":609367},{"date":"2020-08-24","open":133.64,"high":133.7,"low":133.57,"close":133.58,"adjusted_close":130.2014,"volume":437172},{"date":"2020-08-21","open":133.7,"high":133.7,"low":133.591,"close":133.65,"adjusted_close":130.2697,"volume":368428},{"date":"2020-08-20","open":133.67,"high":133.69,"low":133.62,"close":133.63,"adjusted_close":130.2502,"volume":453787},{"date":"2020-08-19","open":133.6,"high":133.64,"low":133.515,"close":133.52,"adjusted_close":130.143,"volume":1215261},{"date":"2020-08-18","open":133.55,"high":133.63,"low":133.52,"close":133.6,"adjusted_close":130.2209,"volume":565788},{"date":"2020-08-17","open":133.53,"high":133.6,"low":133.5,"close":133.52,"adjusted_close":130.143,"volume":2871893},{"date":"2020-08-14","open":133.42,"high":133.49,"low":133.4044,"close":133.44,"adjusted_close":130.065,"volume":513371},{"date":"2020-08-13","open":133.45,"high":133.49,"low":133.29,"close":133.35,"adjusted_close":129.9773,"volume":473959},{"date":"2020-08-12","open":133.48,"high":133.53,"low":133.39,"close":133.46,"adjusted_close":130.0845,"volume":713758},{"date":"2020-08-11","open":133.59,"high":133.63,"low":133.47,"close":133.62,"adjusted_close":130.2404,"volume":1093565},{"date":"2020-08-10","open":133.97,"high":133.97,"low":133.8,"close":133.82,"adjusted_close":130.4354,"volume":439876},{"date":"2020-08-07","open":134,"high":134.03,"low":133.84,"close":133.85,"adjusted_close":130.4646,"volume":502208},{"date":"2020-08-06","open":134.01,"high":134.1099,"low":133.95,"close":133.95,"adjusted_close":130.5621,"volume":519844},{"date":"2020-08-05","open":133.99,"high":134,"low":133.9,"close":133.93,"adjusted_close":130.5426,"volume":595060},{"date":"2020-08-04","open":134.01,"high":134.11,"low":133.99,"close":134.1,"adjusted_close":130.7083,"volume":682250},{"date":"2020-08-03","open":133.89,"high":133.96,"low":133.84,"close":133.94,"adjusted_close":130.5523,"volume":2733749},{"date":"2020-07-31","open":133.985,"high":134.1,"low":133.94,"close":134.07,"adjusted_close":130.567,"volume":782785},{"date":"2020-07-30","open":133.99,"high":134.02,"low":133.94,"close":134.01,"adjusted_close":130.5086,"volume":415594},{"date":"2020-07-29","open":133.82,"high":133.91,"low":133.78,"close":133.89,"adjusted_close":130.3917,"volume":374386},{"date":"2020-07-28","open":133.75,"high":133.81,"low":133.711,"close":133.79,"adjusted_close":130.2943,"volume":348795},{"date":"2020-07-27","open":133.765,"high":133.79,"low":133.63,"close":133.64,"adjusted_close":130.1482,"volume":608875},{"date":"2020-07-24","open":133.72,"high":133.78,"low":133.71,"close":133.74,"adjusted_close":130.2456,"volume":618680},{"date":"2020-07-23","open":133.76,"high":133.78,"low":133.69,"close":133.72,"adjusted_close":130.2261,"volume":588140},{"date":"2020-07-22","open":133.77,"high":133.785,"low":133.7,"close":133.72,"adjusted_close":130.2261,"volume":553388},{"date":"2020-07-21","open":133.66,"high":133.74,"low":133.65,"close":133.73,"adjusted_close":130.2359,"volume":851148},{"date":"2020-07-20","open":133.7,"high":133.72,"low":133.61,"close":133.64,"adjusted_close":130.1482,"volume":286391},{"date":"2020-07-17","open":133.695,"high":133.7,"low":133.6,"close":133.64,"adjusted_close":130.1482,"volume":980960},{"date":"2020-07-16","open":133.68,"high":133.74,"low":133.65,"close":133.66,"adjusted_close":130.1677,"volume":371081},{"date":"2020-07-15","open":133.52,"high":133.675,"low":133.52,"close":133.59,"adjusted_close":130.0995,"volume":829153},{"date":"2020-07-14","open":133.67,"high":133.71,"low":133.58,"close":133.58,"adjusted_close":130.0898,"volume":401534},{"date":"2020-07-13","open":133.46,"high":133.625,"low":133.46,"close":133.61,"adjusted_close":130.119,"volume":496728},{"date":"2020-07-10","open":133.71,"high":133.725,"low":133.53,"close":133.55,"adjusted_close":130.0606,"volume":571554},{"date":"2020-07-09","open":133.54,"high":133.7199,"low":133.53,"close":133.66,"adjusted_close":130.1677,"volume":462811},{"date":"2020-07-08","open":133.52,"high":133.6,"low":133.47,"close":133.53,"adjusted_close":130.0411,"volume":563837},{"date":"2020-07-07","open":133.47,"high":133.62,"low":133.46,"close":133.59,"adjusted_close":130.0995,"volume":879268},{"date":"2020-07-06","open":133.44,"high":133.47,"low":133.38,"close":133.45,"adjusted_close":129.9632,"volume":688060},{"date":"2020-07-02","open":133.39,"high":133.58,"low":133.355,"close":133.55,"adjusted_close":130.0606,"volume":452430},{"date":"2020-07-01","open":133.45,"high":133.4859,"low":133.37,"close":133.43,"adjusted_close":129.9437,"volume":1044036},{"date":"2020-06-30","open":133.78,"high":133.82,"low":133.62,"close":133.67,"adjusted_close":130.0668,"volume":1662012},{"date":"2020-06-29","open":133.64,"high":133.74,"low":133.635,"close":133.72,"adjusted_close":130.1154,"volume":1467981},{"date":"2020-06-26","open":133.53,"high":133.6733,"low":133.52,"close":133.63,"adjusted_close":130.0279,"volume":788914},{"date":"2020-06-25","open":133.52,"high":133.52,"low":133.43,"close":133.46,"adjusted_close":129.8624,"volume":943783},{"date":"2020-06-24","open":133.3,"high":133.4699,"low":133.3,"close":133.44,"adjusted_close":129.843,"volume":867758},{"date":"2020-06-23","open":133.33,"high":133.3865,"low":133.295,"close":133.37,"adjusted_close":129.7749,"volume":447471},{"date":"2020-06-22","open":133.43,"high":133.47,"low":133.31,"close":133.32,"adjusted_close":129.7262,"volume":573837},{"date":"2020-06-19","open":133.26,"high":133.445,"low":133.26,"close":133.38,"adjusted_close":129.7846,"volume":916771},{"date":"2020-06-18","open":133.39,"high":133.41,"low":133.32,"close":133.34,"adjusted_close":129.7457,"volume":915983},{"date":"2020-06-17","open":133.28,"high":133.34,"low":133.2,"close":133.28,"adjusted_close":129.6873,"volume":448834},{"date":"2020-06-16","open":133.14,"high":133.35,"low":133.11,"close":133.24,"adjusted_close":129.6484,"volume":2537189},{"date":"2020-06-15","open":133.44,"high":133.4798,"low":133.295,"close":133.3,"adjusted_close":129.7068,"volume":991925},{"date":"2020-06-12","open":133.33,"high":133.45,"low":133.2949,"close":133.35,"adjusted_close":129.7554,"volume":874516},{"date":"2020-06-11","open":133.5,"high":133.54,"low":133.38,"close":133.42,"adjusted_close":129.8235,"volume":828217},{"date":"2020-06-10","open":133.05,"high":133.38,"low":133.02,"close":133.38,"adjusted_close":129.7846,"volume":911865},{"date":"2020-06-09","open":132.83,"high":132.92,"low":132.804,"close":132.89,"adjusted_close":129.3078,"volume":3305564},{"date":"2020-06-08","open":132.54,"high":132.72,"low":132.54,"close":132.62,"adjusted_close":129.0451,"volume":1305587},{"date":"2020-06-05","open":132.49,"high":132.61,"low":132.383,"close":132.55,"adjusted_close":128.977,"volume":1024254},{"date":"2020-06-04","open":132.97,"high":132.99,"low":132.8072,"close":132.87,"adjusted_close":129.2884,"volume":968378},{"date":"2020-06-03","open":133.23,"high":133.23,"low":132.99,"close":133.07,"adjusted_close":129.483,"volume":2107341},{"date":"2020-06-02","open":133.45,"high":133.5,"low":133.35,"close":133.39,"adjusted_close":129.7943,"volume":892066},{"date":"2020-06-01","open":133.45,"high":133.51,"low":133.3598,"close":133.48,"adjusted_close":129.8819,"volume":1730268},{"date":"2020-05-29","open":133.52,"high":133.66,"low":133.47,"close":133.64,"adjusted_close":129.9165,"volume":2807527},{"date":"2020-05-28","open":133.36,"high":133.46,"low":133.3316,"close":133.43,"adjusted_close":129.7124,"volume":838722},{"date":"2020-05-27","open":133.37,"high":133.57,"low":133.37,"close":133.44,"adjusted_close":129.7221,"volume":900879},{"date":"2020-05-26","open":133.34,"high":133.45,"low":133.3279,"close":133.43,"adjusted_close":129.7124,"volume":580389},{"date":"2020-05-22","open":133.49,"high":133.54,"low":133.48,"close":133.48,"adjusted_close":129.761,"volume":773954},{"date":"2020-05-21","open":133.42,"high":133.52,"low":133.395,"close":133.44,"adjusted_close":129.7221,"volume":794460},{"date":"2020-05-20","open":133.35,"high":133.53,"low":133.3,"close":133.43,"adjusted_close":129.7124,"volume":977734},{"date":"2020-05-19","open":133.23,"high":133.45,"low":133.23,"close":133.42,"adjusted_close":129.7027,"volume":1034663},{"date":"2020-05-18","open":133.46,"high":133.48,"low":133.16,"close":133.24,"adjusted_close":129.5277,"volume":957120},{"date":"2020-05-15","open":133.69,"high":133.7199,"low":133.53,"close":133.57,"adjusted_close":129.8485,"volume":787613},{"date":"2020-05-14","open":133.57,"high":133.7,"low":133.56,"close":133.58,"adjusted_close":129.8582,"volume":1453500},{"date":"2020-05-13","open":133.49,"high":133.5984,"low":133.44,"close":133.5,"adjusted_close":129.7804,"volume":1234051},{"date":"2020-05-12","open":133.19,"high":133.44,"low":133.16,"close":133.41,"adjusted_close":129.6929,"volume":1860827},{"date":"2020-05-11","open":133.41,"high":133.45,"low":133.2,"close":133.25,"adjusted_close":129.5374,"volume":1080142},{"date":"2020-05-08","open":133.49,"high":133.72,"low":133.37,"close":133.43,"adjusted_close":129.7124,"volume":691512},{"date":"2020-05-07","open":133.19,"high":133.62,"low":133.19,"close":133.57,"adjusted_close":129.8485,"volume":1297569},{"date":"2020-05-06","open":133,"high":133.18,"low":132.96,"close":133.13,"adjusted_close":129.4207,"volume":878672},{"date":"2020-05-05","open":133.18,"high":133.27,"low":133.132,"close":133.22,"adjusted_close":129.5082,"volume":559757},{"date":"2020-05-04","open":133.22,"high":133.31,"low":133.17,"close":133.25,"adjusted_close":129.5374,"volume":683501},{"date":"2020-05-01","open":133.29,"high":133.33,"low":133.1601,"close":133.22,"adjusted_close":129.5082,"volume":1344428},{"date":"2020-04-30","open":133.44,"high":133.57,"low":133.33,"close":133.34,"adjusted_close":129.503,"volume":1739462},{"date":"2020-04-29","open":133.42,"high":133.5,"low":133.2668,"close":133.39,"adjusted_close":129.5516,"volume":661116},{"date":"2020-04-28","open":133.25,"high":133.37,"low":133.245,"close":133.33,"adjusted_close":129.4933,"volume":766135},{"date":"2020-04-27","open":133.24,"high":133.24,"low":129.11,"close":133.09,"adjusted_close":129.2602,"volume":789667},{"date":"2020-04-24","open":133.27,"high":133.39,"low":133.2507,"close":133.36,"adjusted_close":129.5224,"volume":717368},{"date":"2020-04-23","open":133.27,"high":133.38,"low":133.24,"close":133.33,"adjusted_close":129.4933,"volume":925060},{"date":"2020-04-22","open":133.4,"high":133.45,"low":133.235,"close":133.33,"adjusted_close":129.4933,"volume":815413},{"date":"2020-04-21","open":133.61,"high":133.68,"low":133.48,"close":133.52,"adjusted_close":129.6778,"volume":2056167},{"date":"2020-04-20","open":133.4,"high":133.44,"low":133.3,"close":133.42,"adjusted_close":129.5807,"volume":1102598},{"date":"2020-04-17","open":133.44,"high":133.61,"low":133.31,"close":133.31,"adjusted_close":129.4739,"volume":1206227},{"date":"2020-04-16","open":133.55,"high":133.61,"low":133.43,"close":133.45,"adjusted_close":129.6099,"volume":1059021},{"date":"2020-04-15","open":133.3,"high":133.5456,"low":133.27,"close":133.45,"adjusted_close":129.6099,"volume":1105345},{"date":"2020-04-14","open":132.94,"high":133.09,"low":132.94,"close":133,"adjusted_close":129.1728,"volume":985472},{"date":"2020-04-13","open":132.97,"high":133,"low":132.83,"close":132.83,"adjusted_close":129.0077,"volume":1329940},{"date":"2020-04-09","open":132.75,"high":133.085,"low":132.7,"close":132.97,"adjusted_close":129.1437,"volume":1645905},{"date":"2020-04-08","open":132.61,"high":132.838,"low":132.6,"close":132.69,"adjusted_close":128.8717,"volume":2745185},{"date":"2020-04-07","open":132.53,"high":132.68,"low":132.39,"close":132.67,"adjusted_close":128.8523,"volume":2174972},{"date":"2020-04-06","open":133.05,"high":133.06,"low":132.8,"close":132.89,"adjusted_close":129.066,"volume":2327660},{"date":"2020-04-03","open":133.23,"high":133.46,"low":133.18,"close":133.21,"adjusted_close":129.3768,"volume":1869434},{"date":"2020-04-02","open":133.4,"high":133.499,"low":133.16,"close":133.19,"adjusted_close":129.3573,"volume":2298996},{"date":"2020-04-01","open":133.44,"high":133.47,"low":133.2539,"close":133.28,"adjusted_close":129.4447,"volume":3808849},{"date":"2020-03-31","open":133.27,"high":133.4999,"low":133.23,"close":133.34,"adjusted_close":129.3453,"volume":2439748},{"date":"2020-03-30","open":133.24,"high":133.51,"low":133.06,"close":133.08,"adjusted_close":129.0931,"volume":2356511},{"date":"2020-03-27","open":132.87,"high":133.15,"low":132.75,"close":133.06,"adjusted_close":129.0737,"volume":1518762},{"date":"2020-03-26","open":132.46,"high":132.82,"low":132.38,"close":132.56,"adjusted_close":128.5886,"volume":1755570},{"date":"2020-03-25","open":132.23,"high":132.492,"low":132.11,"close":132.3,"adjusted_close":128.3364,"volume":2004901},{"date":"2020-03-24","open":132.39,"high":132.69,"low":132.07,"close":132.26,"adjusted_close":128.2976,"volume":4732684},{"date":"2020-03-23","open":132.37,"high":133.07,"low":132.37,"close":132.89,"adjusted_close":128.9088,"volume":3096714},{"date":"2020-03-20","open":131.21,"high":131.98,"low":131.12,"close":131.95,"adjusted_close":127.9969,"volume":3006234},{"date":"2020-03-19","open":130.87,"high":131.47,"low":130.39,"close":130.39,"adjusted_close":126.4837,"volume":4170852},{"date":"2020-03-18","open":130.85,"high":131.239,"low":129.93,"close":130.11,"adjusted_close":126.212,"volume":5288325},{"date":"2020-03-17","open":132.06,"high":132.395,"low":130.96,"close":130.96,"adjusted_close":127.0366,"volume":3354759},{"date":"2020-03-16","open":131.39,"high":132.94,"low":131.39,"close":132.41,"adjusted_close":128.4431,"volume":8029619},{"date":"2020-03-13","open":131.09,"high":131.58,"low":130.86,"close":131.05,"adjusted_close":127.1239,"volume":3877097},{"date":"2020-03-12","open":132.08,"high":133,"low":131.35,"close":131.67,"adjusted_close":127.7253,"volume":2973499},{"date":"2020-03-11","open":132.08,"high":132.21,"low":131.41,"close":131.52,"adjusted_close":127.5798,"volume":4535650},{"date":"2020-03-10","open":132.19,"high":132.58,"low":131.56,"close":131.83,"adjusted_close":127.8805,"volume":2536337},{"date":"2020-03-09","open":133.43,"high":133.58,"low":132.49,"close":132.55,"adjusted_close":128.5789,"volume":4153545},{"date":"2020-03-06","open":132.35,"high":132.59,"low":131.78,"close":131.94,"adjusted_close":127.9872,"volume":3471421},{"date":"2020-03-05","open":131.48,"high":131.62,"low":131.4,"close":131.45,"adjusted_close":127.5119,"volume":1745305},{"date":"2020-03-04","open":131.13,"high":131.3851,"low":130.895,"close":130.91,"adjusted_close":126.9881,"volume":2516125},{"date":"2020-03-03","open":130.09,"high":131.56,"low":130.07,"close":131,"adjusted_close":127.0754,"volume":4007618},{"date":"2020-03-02","open":130.4,"high":130.6699,"low":129.9,"close":129.92,"adjusted_close":126.0277,"volume":6286922},{"date":"2020-02-28","open":130,"high":130.41,"low":129.89,"close":130.28,"adjusted_close":126.2015,"volume":6151728},{"date":"2020-02-27","open":129.41,"high":129.54,"low":129.01,"close":129.28,"adjusted_close":125.2329,"volume":2953604},{"date":"2020-02-26","open":128.74,"high":129.11,"low":128.66,"close":128.86,"adjusted_close":124.826,"volume":1289760},{"date":"2020-02-25","open":128.62,"high":129.05,"low":128.6,"close":128.84,"adjusted_close":124.8066,"volume":3431576},{"date":"2020-02-24","open":128.62,"high":128.695,"low":128.51,"close":128.61,"adjusted_close":124.5838,"volume":642300},{"date":"2020-02-21","open":127.86,"high":128.17,"low":127.85,"close":128,"adjusted_close":123.9929,"volume":1024258},{"date":"2020-02-20","open":127.59,"high":127.79,"low":127.5701,"close":127.72,"adjusted_close":123.7217,"volume":444542},{"date":"2020-02-19","open":127.45,"high":127.54,"low":127.41,"close":127.5,"adjusted_close":123.5086,"volume":609047},{"date":"2020-02-18","open":127.53,"high":127.645,"low":127.47,"close":127.55,"adjusted_close":123.557,"volume":570803},{"date":"2020-02-14","open":127.43,"high":127.486,"low":127.37,"close":127.39,"adjusted_close":123.402,"volume":519970},{"date":"2020-02-13","open":127.28,"high":127.38,"low":127.2599,"close":127.29,"adjusted_close":123.3052,"volume":354513},{"date":"2020-02-12","open":127.25,"high":127.2794,"low":127.17,"close":127.23,"adjusted_close":123.247,"volume":378312},{"date":"2020-02-11","open":127.44,"high":127.49,"low":127.35,"close":127.4,"adjusted_close":123.4117,"volume":495091},{"date":"2020-02-10","open":127.58,"high":127.655,"low":127.485,"close":127.58,"adjusted_close":123.5861,"volume":471245},{"date":"2020-02-07","open":127.34,"high":127.47,"low":127.28,"close":127.39,"adjusted_close":123.402,"volume":955284},{"date":"2020-02-06","open":127.03,"high":127.13,"low":126.99,"close":127.09,"adjusted_close":123.1114,"volume":383239},{"date":"2020-02-05","open":127.06,"high":127.185,"low":127.05,"close":127.08,"adjusted_close":123.1017,"volume":804432},{"date":"2020-02-04","open":127.4,"high":127.41,"low":127.215,"close":127.35,"adjusted_close":123.3633,"volume":736601},{"date":"2020-02-03","open":127.64,"high":127.79,"low":127.477,"close":127.73,"adjusted_close":123.7314,"volume":1841100},{"date":"2020-01-31","open":127.82,"high":128.12,"low":127.8,"close":128.06,"adjusted_close":123.8587,"volume":1121443},{"date":"2020-01-30","open":127.7,"high":127.89,"low":127.59,"close":127.67,"adjusted_close":123.4815,"volume":1796755},{"date":"2020-01-29","open":127.34,"high":127.605,"low":127.33,"close":127.56,"adjusted_close":123.3751,"volume":965197},{"date":"2020-01-28","open":127.4,"high":127.411,"low":127.19,"close":127.25,"adjusted_close":123.0753,"volume":592375},{"date":"2020-01-27","open":127.47,"high":127.47,"low":127.35,"close":127.42,"adjusted_close":123.2397,"volume":920719},{"date":"2020-01-24","open":126.82,"high":127.1,"low":126.8,"close":126.98,"adjusted_close":122.8142,"volume":872934},{"date":"2020-01-23","open":126.76,"high":126.89,"low":126.7,"close":126.76,"adjusted_close":122.6014,"volume":576414},{"date":"2020-01-22","open":126.56,"high":126.6115,"low":126.54,"close":126.6,"adjusted_close":122.4466,"volume":969787},{"date":"2020-01-21","open":126.44,"high":126.59,"low":126.44,"close":126.58,"adjusted_close":122.4273,"volume":437740},{"date":"2020-01-17","open":126.18,"high":126.31,"low":126.18,"close":126.29,"adjusted_close":122.1468,"volume":488554},{"date":"2020-01-16","open":126.33,"high":126.36,"low":126.2313,"close":126.31,"adjusted_close":122.1661,"volume":458101},{"date":"2020-01-15","open":126.41,"high":126.43,"low":126.3142,"close":126.4,"adjusted_close":122.2532,"volume":544284},{"date":"2020-01-14","open":126.17,"high":126.2987,"low":126.165,"close":126.26,"adjusted_close":122.1178,"volume":8989410},{"date":"2020-01-13","open":126.14,"high":126.145,"low":126.06,"close":126.13,"adjusted_close":121.992,"volume":507542},{"date":"2020-01-10","open":126.13,"high":126.25,"low":126.12,"close":126.2,"adjusted_close":122.0598,"volume":751322},{"date":"2020-01-09","open":125.88,"high":126.12,"low":125.8632,"close":126.08,"adjusted_close":121.9437,"volume":427934},{"date":"2020-01-08","open":126.28,"high":126.36,"low":125.97,"close":126.08,"adjusted_close":121.9437,"volume":935285},{"date":"2020-01-07","open":126.31,"high":126.3679,"low":126.23,"close":126.25,"adjusted_close":122.1081,"volume":410088},{"date":"2020-01-06","open":126.48,"high":126.48,"low":126.23,"close":126.3,"adjusted_close":122.1565,"volume":363501},{"date":"2020-01-03","open":126.2,"high":126.44,"low":126.153,"close":126.37,"adjusted_close":122.2242,"volume":673337},{"date":"2020-01-02","open":125.98,"high":126.14,"low":125.9,"close":125.97,"adjusted_close":121.8373,"volume":555931},{"date":"2019-12-31","open":125.82,"high":125.86,"low":125.73,"close":125.75,"adjusted_close":121.6245,"volume":931787},{"date":"2019-12-30","open":125.71,"high":125.91,"low":125.69,"close":125.89,"adjusted_close":121.7599,"volume":807872},{"date":"2019-12-27","open":125.78,"high":125.88,"low":125.77,"close":125.86,"adjusted_close":121.7309,"volume":426174},{"date":"2019-12-26","open":125.61,"high":125.66,"low":125.5143,"close":125.64,"adjusted_close":121.5181,"volume":471772},{"date":"2019-12-24","open":125.31,"high":125.57,"low":125.3,"close":125.54,"adjusted_close":121.4214,"volume":271408},{"date":"2019-12-23","open":125.51,"high":125.5461,"low":125.36,"close":125.41,"adjusted_close":121.2957,"volume":374790},{"date":"2019-12-20","open":125.41,"high":125.52,"low":125.37,"close":125.48,"adjusted_close":121.3634,"volume":300418},{"date":"2019-12-19","open":125.43,"high":125.61,"low":125.39,"close":125.5,"adjusted_close":121.3827,"volume":1651412},{"date":"2019-12-18","open":125.68,"high":125.7,"low":125.5,"close":125.6,"adjusted_close":121.3083,"volume":555432},{"date":"2019-12-17","open":125.82,"high":125.84,"low":125.71,"close":125.73,"adjusted_close":121.4339,"volume":436006},{"date":"2019-12-16","open":125.81,"high":125.83,"low":125.66,"close":125.72,"adjusted_close":121.4242,"volume":579001},{"date":"2019-12-13","open":125.82,"high":126.06,"low":125.62,"close":126.01,"adjusted_close":121.7043,"volume":759169},{"date":"2019-12-12","open":126.09,"high":126.1,"low":125.42,"close":125.57,"adjusted_close":121.2794,"volume":1816805},{"date":"2019-12-11","open":125.88,"high":126.15,"low":125.87,"close":126.09,"adjusted_close":121.7816,"volume":349858},{"date":"2019-12-10","open":125.96,"high":126,"low":125.8,"close":125.81,"adjusted_close":121.5112,"volume":528663},{"date":"2019-12-09","open":126.04,"high":126.04,"low":125.91,"close":125.93,"adjusted_close":121.6271,"volume":529010},{"date":"2019-12-06","open":125.85,"high":126.03,"low":125.81,"close":125.94,"adjusted_close":121.6367,"volume":801782},{"date":"2019-12-05","open":126.04,"high":126.215,"low":126.03,"close":126.16,"adjusted_close":121.8492,"volume":614821},{"date":"2019-12-04","open":126.45,"high":126.52,"low":126.2,"close":126.3,"adjusted_close":121.9844,"volume":521880},{"date":"2019-12-03","open":126.37,"high":126.72,"low":126.36,"close":126.58,"adjusted_close":122.2549,"volume":953097},{"date":"2019-12-02","open":125.84,"high":126.02,"low":125.79,"close":125.97,"adjusted_close":121.6657,"volume":2225399},{"date":"2019-11-29","open":126.25,"high":126.33,"low":126.19,"close":126.31,"adjusted_close":121.8181,"volume":145569},{"date":"2019-11-27","open":126.35,"high":126.37,"low":126.26,"close":126.3,"adjusted_close":121.8085,"volume":342200},{"date":"2019-11-26","open":126.45,"high":126.53,"low":126.44,"close":126.5,"adjusted_close":122.0014,"volume":556663},{"date":"2019-11-25","open":126.33,"high":126.39,"low":126.3041,"close":126.36,"adjusted_close":121.8663,"volume":483526},{"date":"2019-11-22","open":126.42,"high":126.435,"low":126.3,"close":126.35,"adjusted_close":121.8567,"volume":2129959},{"date":"2019-11-21","open":126.39,"high":126.46,"low":126.31,"close":126.38,"adjusted_close":121.8856,"volume":718209},{"date":"2019-11-20","open":126.44,"high":126.58,"low":126.39,"close":126.55,"adjusted_close":122.0496,"volume":1081358},{"date":"2019-11-19","open":126.23,"high":126.35,"low":126.23,"close":126.29,"adjusted_close":121.7988,"volume":805383},{"date":"2019-11-18","open":126.26,"high":126.33,"low":126.23,"close":126.25,"adjusted_close":121.7602,"volume":1267019},{"date":"2019-11-15","open":126.1,"high":126.22,"low":126.08,"close":126.11,"adjusted_close":121.6252,"volume":512617},{"date":"2019-11-14","open":126.18,"high":126.32,"low":126.15,"close":126.24,"adjusted_close":121.7506,"volume":1286482},{"date":"2019-11-13","open":125.9,"high":125.95,"low":125.82,"close":125.87,"adjusted_close":121.3938,"volume":929071},{"date":"2019-11-12","open":125.59,"high":125.7065,"low":125.4906,"close":125.65,"adjusted_close":121.1816,"volume":955406},{"date":"2019-11-11","open":125.64,"high":125.64,"low":125.5,"close":125.57,"adjusted_close":121.1044,"volume":393513},{"date":"2019-11-08","open":125.56,"high":125.79,"low":125.515,"close":125.52,"adjusted_close":121.0562,"volume":728337},{"date":"2019-11-07","open":125.78,"high":125.785,"low":125.305,"close":125.57,"adjusted_close":121.1044,"volume":1111764},{"date":"2019-11-06","open":126.09,"high":126.2,"low":125.96,"close":126.14,"adjusted_close":121.6542,"volume":516228},{"date":"2019-11-05","open":126.06,"high":126.09,"low":125.86,"close":125.93,"adjusted_close":121.4516,"volume":954522},{"date":"2019-11-04","open":126.33,"high":126.3699,"low":126.245,"close":126.31,"adjusted_close":121.8181,"volume":385184},{"date":"2019-11-01","open":126.64,"high":126.81,"low":126.45,"close":126.61,"adjusted_close":122.1074,"volume":1549304},{"date":"2019-10-31","open":126.61,"high":127,"low":126.61,"close":126.97,"adjusted_close":122.2707,"volume":557303},{"date":"2019-10-30","open":126.17,"high":126.44,"low":126.05,"close":126.44,"adjusted_close":121.7603,"volume":1376880},{"date":"2019-10-29","open":126.17,"high":126.19,"low":126.0691,"close":126.13,"adjusted_close":121.4618,"volume":630480},{"date":"2019-10-28","open":126.05,"high":126.13,"low":125.98,"close":126.11,"adjusted_close":121.4425,"volume":2870833},{"date":"2019-10-25","open":126.56,"high":126.56,"low":126.18,"close":126.29,"adjusted_close":121.6159,"volume":787041},{"date":"2019-10-24","open":126.54,"high":126.6681,"low":126.47,"close":126.48,"adjusted_close":121.7989,"volume":786299},{"date":"2019-10-23","open":126.63,"high":126.65,"low":126.44,"close":126.45,"adjusted_close":121.77,"volume":2320384},{"date":"2019-10-22","open":126.5,"high":126.54,"low":126.27,"close":126.5,"adjusted_close":121.8181,"volume":1213334},{"date":"2019-10-21","open":126.46,"high":126.55,"low":126.34,"close":126.35,"adjusted_close":121.6737,"volume":299166},{"date":"2019-10-18","open":126.6,"high":126.73,"low":126.56,"close":126.63,"adjusted_close":121.9433,"volume":466605},{"date":"2019-10-17","open":126.51,"high":126.6863,"low":126.45,"close":126.52,"adjusted_close":121.8374,"volume":289852},{"date":"2019-10-16","open":126.53,"high":126.63,"low":126.465,"close":126.56,"adjusted_close":121.8759,"volume":393958},{"date":"2019-10-15","open":126.69,"high":126.75,"low":126.34,"close":126.38,"adjusted_close":121.7026,"volume":459892},{"date":"2019-10-14","open":126.71,"high":126.795,"low":126.611,"close":126.65,"adjusted_close":121.9626,"volume":511529},{"date":"2019-10-11","open":126.64,"high":126.69,"low":126.38,"close":126.57,"adjusted_close":121.8855,"volume":1556680},{"date":"2019-10-10","open":127.36,"high":127.36,"low":126.981,"close":127.04,"adjusted_close":122.3381,"volume":711637},{"date":"2019-10-09","open":127.66,"high":127.66,"low":127.39,"close":127.52,"adjusted_close":122.8004,"volume":818616},{"date":"2019-10-08","open":127.78,"high":127.83,"low":127.53,"close":127.67,"adjusted_close":122.9448,"volume":1408541},{"date":"2019-10-07","open":127.63,"high":127.68,"low":127.46,"close":127.51,"adjusted_close":122.7907,"volume":538138},{"date":"2019-10-04","open":127.66,"high":127.87,"low":127.61,"close":127.8,"adjusted_close":123.07,"volume":588055},{"date":"2019-10-03","open":127.34,"high":127.8895,"low":127.34,"close":127.7,"adjusted_close":122.9737,"volume":1168295},{"date":"2019-10-02","open":127.03,"high":127.34,"low":126.99,"close":127.23,"adjusted_close":122.5211,"volume":914038},{"date":"2019-10-01","open":126.31,"high":127.03,"low":126.28,"close":126.9,"adjusted_close":122.2033,"volume":1927024},{"date":"2019-09-30","open":126.61,"high":126.815,"low":126.575,"close":126.8,"adjusted_close":121.9144,"volume":1739233},{"date":"2019-09-27","open":126.6,"high":126.785,"low":126.58,"close":126.72,"adjusted_close":121.8375,"volume":645816},{"date":"2019-09-26","open":126.61,"high":126.73,"low":126.535,"close":126.57,"adjusted_close":121.6932,"volume":1386098},{"date":"2019-09-25","open":126.84,"high":126.91,"low":126.39,"close":126.44,"adjusted_close":121.5683,"volume":2893353},{"date":"2019-09-24","open":126.59,"high":127.02,"low":126.59,"close":126.94,"adjusted_close":122.049,"volume":5528598},{"date":"2019-09-23","open":126.54,"high":126.7773,"low":126.51,"close":126.55,"adjusted_close":121.674,"volume":4590407},{"date":"2019-09-20","open":126.14,"high":126.45,"low":126.105,"close":126.41,"adjusted_close":121.5394,"volume":2932655},{"date":"2019-09-19","open":126.18,"high":126.18,"low":126.02,"close":126.06,"adjusted_close":121.2029,"volume":2226242},{"date":"2019-09-18","open":126.24,"high":126.41,"low":125.9051,"close":125.96,"adjusted_close":121.1067,"volume":706722},{"date":"2019-09-17","open":125.88,"high":126.1,"low":125.7967,"close":126.02,"adjusted_close":121.1644,"volume":544214},{"date":"2019-09-16","open":125.75,"high":125.88,"low":125.688,"close":125.84,"adjusted_close":120.9914,"volume":523987},{"date":"2019-09-13","open":125.9,"high":125.97,"low":125.51,"close":125.52,"adjusted_close":120.6837,"volume":604593},{"date":"2019-09-12","open":126.53,"high":126.57,"low":126.08,"close":126.18,"adjusted_close":121.3183,"volume":1087301},{"date":"2019-09-11","open":126.39,"high":126.51,"low":126.36,"close":126.37,"adjusted_close":121.5009,"volume":375575},{"date":"2019-09-10","open":126.85,"high":126.9199,"low":126.43,"close":126.45,"adjusted_close":121.5779,"volume":525140},{"date":"2019-09-09","open":127.07,"high":127.131,"low":126.95,"close":127,"adjusted_close":122.1067,"volume":558472},{"date":"2019-09-06","open":127.37,"high":127.48,"low":127.3,"close":127.39,"adjusted_close":122.4816,"volume":534641},{"date":"2019-09-05","open":127.57,"high":127.58,"low":127.18,"close":127.34,"adjusted_close":122.4336,"volume":721838},{"date":"2019-09-04","open":127.78,"high":128.03,"low":127.78,"close":128.02,"adjusted_close":123.0874,"volume":806181},{"date":"2019-09-03","open":127.64,"high":128.03,"low":127.515,"close":127.81,"adjusted_close":122.8855,"volume":2347481},{"date":"2019-08-30","open":127.6,"high":127.82,"low":127.595,"close":127.75,"adjusted_close":122.6207,"volume":1670007},{"date":"2019-08-29","open":127.82,"high":127.82,"low":127.57,"close":127.73,"adjusted_close":122.6015,"volume":986044},{"date":"2019-08-28","open":127.92,"high":127.989,"low":127.83,"close":127.86,"adjusted_close":122.7263,"volume":543009},{"date":"2019-08-27","open":127.61,"high":127.86,"low":127.61,"close":127.83,"adjusted_close":122.6975,"volume":1022332},{"date":"2019-08-26","open":127.66,"high":127.7799,"low":127.5,"close":127.59,"adjusted_close":122.4671,"volume":605143},{"date":"2019-08-23","open":127.28,"high":127.7789,"low":127.17,"close":127.68,"adjusted_close":122.5535,"volume":982778},{"date":"2019-08-22","open":127.17,"high":127.3701,"low":127.1,"close":127.17,"adjusted_close":122.064,"volume":3059508},{"date":"2019-08-21","open":127.35,"high":127.51,"low":127.27,"close":127.32,"adjusted_close":122.208,"volume":642007},{"date":"2019-08-20","open":127.53,"high":127.6468,"low":127.48,"close":127.56,"adjusted_close":122.4384,"volume":378035},{"date":"2019-08-19","open":127.29,"high":127.38,"low":127.23,"close":127.25,"adjusted_close":122.1408,"volume":310268},{"date":"2019-08-16","open":127.48,"high":127.63,"low":127.27,"close":127.63,"adjusted_close":122.5055,"volume":594392},{"date":"2019-08-15","open":127.29,"high":127.82,"low":127.27,"close":127.68,"adjusted_close":122.5535,"volume":906941},{"date":"2019-08-14","open":127.13,"high":127.27,"low":127.05,"close":127.16,"adjusted_close":122.0544,"volume":789553},{"date":"2019-08-13","open":127.08,"high":127.09,"low":126.6,"close":126.77,"adjusted_close":121.6801,"volume":604331},{"date":"2019-08-12","open":126.99,"high":127.2477,"low":126.9533,"close":127.14,"adjusted_close":122.0352,"volume":446815},{"date":"2019-08-09","open":126.9,"high":127.05,"low":126.6895,"close":126.72,"adjusted_close":121.6321,"volume":311335},{"date":"2019-08-08","open":126.71,"high":126.95,"low":126.54,"close":126.89,"adjusted_close":121.7953,"volume":682167},{"date":"2019-08-07","open":127.39,"high":127.54,"low":126.84,"close":126.92,"adjusted_close":121.8241,"volume":1046409},{"date":"2019-08-06","open":126.7,"high":126.94,"low":126.63,"close":126.93,"adjusted_close":121.8336,"volume":453428},{"date":"2019-08-05","open":126.63,"high":126.91,"low":126.61,"close":126.83,"adjusted_close":121.7377,"volume":823352},{"date":"2019-08-02","open":126.05,"high":126.21,"low":125.96,"close":126.15,"adjusted_close":121.085,"volume":836290},{"date":"2019-08-01","open":125.29,"high":126.13,"low":125.25,"close":126.05,"adjusted_close":120.989,"volume":1658694},{"date":"2019-07-31","open":125.33,"high":125.52,"low":124.9441,"close":125.35,"adjusted_close":120.1068,"volume":1405659},{"date":"2019-07-30","open":125.33,"high":125.36,"low":125.21,"close":125.3,"adjusted_close":120.0589,"volume":426714},{"date":"2019-07-29","open":125.35,"high":125.36,"low":125.27,"close":125.27,"adjusted_close":120.0302,"volume":380215},{"date":"2019-07-26","open":125.23,"high":125.235,"low":125.1,"close":125.22,"adjusted_close":119.9823,"volume":366160},{"date":"2019-07-25","open":125.32,"high":125.32,"low":125.106,"close":125.22,"adjusted_close":119.9823,"volume":607490},{"date":"2019-07-24","open":125.44,"high":125.5,"low":125.35,"close":125.39,"adjusted_close":120.1452,"volume":477364},{"date":"2019-07-23","open":125.35,"high":125.45,"low":125.29,"close":125.32,"adjusted_close":120.0781,"volume":208349},{"date":"2019-07-22","open":125.49,"high":125.52,"low":125.41,"close":125.44,"adjusted_close":120.1931,"volume":318385},{"date":"2019-07-19","open":125.38,"high":125.48,"low":125.3,"close":125.39,"adjusted_close":120.1452,"volume":262217},{"date":"2019-07-18","open":125.25,"high":125.64,"low":125.22,"close":125.62,"adjusted_close":120.3655,"volume":504265},{"date":"2019-07-17","open":125.09,"high":125.33,"low":125.0765,"close":125.33,"adjusted_close":120.0877,"volume":380929},{"date":"2019-07-16","open":124.93,"high":125.03,"low":124.845,"close":124.98,"adjusted_close":119.7523,"volume":506440},{"date":"2019-07-15","open":125.07,"high":125.17,"low":125.07,"close":125.17,"adjusted_close":119.9344,"volume":482384},{"date":"2019-07-12","open":124.92,"high":125.1,"low":124.92,"close":125.03,"adjusted_close":119.8002,"volume":383697},{"date":"2019-07-11","open":125.17,"high":125.2,"low":124.9,"close":124.95,"adjusted_close":119.7236,"volume":575509},{"date":"2019-07-10","open":125.14,"high":125.305,"low":125.05,"close":125.25,"adjusted_close":120.011,"volume":981816},{"date":"2019-07-09","open":125.1,"high":125.1,"low":124.96,"close":124.97,"adjusted_close":119.7427,"volume":870914},{"date":"2019-07-08","open":125.25,"high":125.3162,"low":125.0632,"close":125.08,"adjusted_close":119.8481,"volume":477922},{"date":"2019-07-05","open":125.25,"high":125.25,"low":125.0399,"close":125.21,"adjusted_close":119.9727,"volume":501827},{"date":"2019-07-03","open":125.73,"high":125.81,"low":125.71,"close":125.73,"adjusted_close":120.4709,"volume":431531},{"date":"2019-07-02","open":125.51,"high":125.7,"low":125.46,"close":125.66,"adjusted_close":120.4039,"volume":494982},{"date":"2019-07-01","open":125.52,"high":125.57,"low":125.2983,"close":125.44,"adjusted_close":120.1931,"volume":929732},{"date":"2019-06-28","open":125.66,"high":125.82,"low":125.62,"close":125.76,"adjusted_close":120.2955,"volume":1500109},{"date":"2019-06-27","open":125.64,"high":125.7625,"low":125.57,"close":125.73,"adjusted_close":120.2668,"volume":320948},{"date":"2019-06-26","open":125.72,"high":125.73,"low":125.47,"close":125.49,"adjusted_close":120.0372,"volume":2129749},{"date":"2019-06-25","open":125.81,"high":125.97,"low":125.71,"close":125.88,"adjusted_close":120.4103,"volume":482404},{"date":"2019-06-24","open":125.61,"high":125.7855,"low":125.59,"close":125.74,"adjusted_close":120.2764,"volume":315267},{"date":"2019-06-21","open":125.52,"high":125.57,"low":125.37,"close":125.49,"adjusted_close":120.0372,"volume":276805},{"date":"2019-06-20","open":125.8,"high":125.97,"low":125.71,"close":125.73,"adjusted_close":120.2668,"volume":400672},{"date":"2019-06-19","open":125.09,"high":125.67,"low":125.04,"close":125.62,"adjusted_close":120.1616,"volume":619073},{"date":"2019-06-18","open":125.49,"high":125.51,"low":125.1966,"close":125.25,"adjusted_close":119.8076,"volume":691003},{"date":"2019-06-17","open":125.21,"high":125.23,"low":125.09,"close":125.17,"adjusted_close":119.7311,"volume":189043},{"date":"2019-06-14","open":125.12,"high":125.27,"low":125.1097,"close":125.2,"adjusted_close":119.7598,"volume":299157},{"date":"2019-06-13","open":125.1,"high":125.3185,"low":125.05,"close":125.22,"adjusted_close":119.779,"volume":408479},{"date":"2019-06-12","open":124.88,"high":125.035,"low":124.86,"close":124.99,"adjusted_close":119.5589,"volume":274769},{"date":"2019-06-11","open":124.69,"high":124.8,"low":124.65,"close":124.75,"adjusted_close":119.3294,"volume":462369},{"date":"2019-06-10","open":124.9,"high":124.9,"low":124.75,"close":124.76,"adjusted_close":119.3389,"volume":391775},{"date":"2019-06-07","open":125.3,"high":125.31,"low":125.03,"close":125.13,"adjusted_close":119.6929,"volume":310422},{"date":"2019-06-06","open":124.98,"high":125.1,"low":124.81,"close":124.86,"adjusted_close":119.4346,"volume":404023},{"date":"2019-06-05","open":125.11,"high":125.225,"low":124.919,"close":124.98,"adjusted_close":119.5494,"volume":773797},{"date":"2019-06-04","open":124.79,"high":124.98,"low":124.665,"close":124.87,"adjusted_close":119.4442,"volume":622779},{"date":"2019-06-03","open":124.86,"high":125.235,"low":124.7533,"close":125.11,"adjusted_close":119.6737,"volume":3724841},{"date":"2019-05-31","open":124.58,"high":124.95,"low":124.54,"close":124.9,"adjusted_close":119.257,"volume":2844539},{"date":"2019-05-30","open":124.08,"high":124.35,"low":123.982,"close":124.3,"adjusted_close":118.6841,"volume":312877},{"date":"2019-05-29","open":124.26,"high":124.365,"low":124.025,"close":124.03,"adjusted_close":118.4263,"volume":1057705},{"date":"2019-05-28","open":123.95,"high":124.08,"low":123.8701,"close":124.08,"adjusted_close":118.4741,"volume":729360},{"date":"2019-05-24","open":123.78,"high":123.81,"low":123.7038,"close":123.8,"adjusted_close":118.2067,"volume":248337},{"date":"2019-05-23","open":123.55,"high":123.97,"low":123.55,"close":123.84,"adjusted_close":118.2449,"volume":767994},{"date":"2019-05-22","open":123.25,"high":123.395,"low":123.24,"close":123.38,"adjusted_close":117.8057,"volume":359459},{"date":"2019-05-21","open":123.2,"high":123.22,"low":123.08,"close":123.11,"adjusted_close":117.5479,"volume":321825},{"date":"2019-05-20","open":123.39,"high":123.45,"low":123.24,"close":123.25,"adjusted_close":117.6816,"volume":376064},{"date":"2019-05-17","open":123.55,"high":123.56,"low":123.3,"close":123.42,"adjusted_close":117.8439,"volume":375706},{"date":"2019-05-16","open":123.33,"high":123.41,"low":123.26,"close":123.39,"adjusted_close":117.8153,"volume":285736},{"date":"2019-05-15","open":123.58,"high":123.62,"low":123.41,"close":123.52,"adjusted_close":117.9394,"volume":703396},{"date":"2019-05-14","open":123.28,"high":123.3,"low":123.18,"close":123.26,"adjusted_close":117.6911,"volume":300003},{"date":"2019-05-13","open":123.29,"high":123.3951,"low":123.2354,"close":123.32,"adjusted_close":117.7484,"volume":922102},{"date":"2019-05-10","open":122.98,"high":123.12,"low":122.8585,"close":122.88,"adjusted_close":117.3283,"volume":665770},{"date":"2019-05-09","open":123,"high":123.13,"low":122.85,"close":122.93,"adjusted_close":117.376,"volume":321006},{"date":"2019-05-08","open":122.92,"high":122.96,"low":122.69,"close":122.72,"adjusted_close":117.1755,"volume":428312},{"date":"2019-05-07","open":122.83,"high":122.92,"low":122.8001,"close":122.85,"adjusted_close":117.2996,"volume":599454},{"date":"2019-05-06","open":122.75,"high":122.7552,"low":122.63,"close":122.64,"adjusted_close":117.0991,"volume":347149},{"date":"2019-05-03","open":122.44,"high":122.55,"low":122.4,"close":122.43,"adjusted_close":116.8986,"volume":707800},{"date":"2019-05-02","open":122.5,"high":122.51,"low":122.3101,"close":122.34,"adjusted_close":116.8127,"volume":652393},{"date":"2019-05-01","open":122.69,"high":123.04,"low":122.5,"close":122.55,"adjusted_close":117.0132,"volume":745642},{"date":"2019-04-30","open":122.7,"high":122.94,"low":122.68,"close":122.91,"adjusted_close":117.1392,"volume":671248},{"date":"2019-04-29","open":122.73,"high":122.7871,"low":122.68,"close":122.73,"adjusted_close":116.9676,"volume":258215},{"date":"2019-04-26","open":122.92,"high":122.92,"low":122.81,"close":122.86,"adjusted_close":117.0915,"volume":421579},{"date":"2019-04-25","open":122.7,"high":122.74,"low":122.59,"close":122.61,"adjusted_close":116.8532,"volume":377227},{"date":"2019-04-24","open":122.63,"high":122.73,"low":122.63,"close":122.71,"adjusted_close":116.9486,"volume":282304},{"date":"2019-04-23","open":122.4,"high":122.4662,"low":122.38,"close":122.43,"adjusted_close":116.6817,"volume":556880},{"date":"2019-04-22","open":122.34,"high":122.34,"low":122.24,"close":122.27,"adjusted_close":116.5292,"volume":4583608},{"date":"2019-04-18","open":122.34,"high":122.42,"low":122.295,"close":122.33,"adjusted_close":116.5864,"volume":1905554},{"date":"2019-04-17","open":122.11,"high":122.24,"low":122.11,"close":122.18,"adjusted_close":116.4434,"volume":407045},{"date":"2019-04-16","open":122.22,"high":122.25,"low":122.1,"close":122.12,"adjusted_close":116.3863,"volume":484453},{"date":"2019-04-15","open":122.24,"high":122.35,"low":122.24,"close":122.33,"adjusted_close":116.5864,"volume":991846},{"date":"2019-04-12","open":122.3,"high":122.3566,"low":122.24,"close":122.25,"adjusted_close":116.5102,"volume":1221088},{"date":"2019-04-11","open":122.64,"high":122.65,"low":122.5605,"close":122.58,"adjusted_close":116.8247,"volume":364689},{"date":"2019-04-10","open":122.73,"high":122.82,"low":122.71,"close":122.75,"adjusted_close":116.9867,"volume":472784},{"date":"2019-04-09","open":122.63,"high":122.68,"low":122.57,"close":122.58,"adjusted_close":116.8247,"volume":737319},{"date":"2019-04-08","open":122.58,"high":122.6,"low":122.46,"close":122.47,"adjusted_close":116.7198,"volume":545562},{"date":"2019-04-05","open":122.49,"high":122.61,"low":122.48,"close":122.58,"adjusted_close":116.8247,"volume":590745},{"date":"2019-04-04","open":122.52,"high":122.57,"low":122.455,"close":122.55,"adjusted_close":116.7961,"volume":712218},{"date":"2019-04-03","open":122.45,"high":122.535,"low":122.41,"close":122.49,"adjusted_close":116.7389,"volume":867933},{"date":"2019-04-02","open":122.61,"high":122.689,"low":122.575,"close":122.66,"adjusted_close":116.9009,"volume":848888},{"date":"2019-04-01","open":122.74,"high":122.75,"low":122.465,"close":122.5,"adjusted_close":116.7484,"volume":1437527},{"date":"2019-03-29","open":123.07,"high":123.2085,"low":123.02,"close":123.2,"adjusted_close":117.1969,"volume":631051},{"date":"2019-03-28","open":123.36,"high":123.405,"low":123.22,"close":123.36,"adjusted_close":117.3491,"volume":461975},{"date":"2019-03-27","open":123.44,"high":123.5916,"low":123.345,"close":123.41,"adjusted_close":117.3966,"volume":920441},{"date":"2019-03-26","open":123.11,"high":123.32,"low":123.05,"close":123.2,"adjusted_close":117.1969,"volume":909878},{"date":"2019-03-25","open":123.06,"high":123.44,"low":122.98,"close":123.25,"adjusted_close":117.2444,"volume":763140},{"date":"2019-03-22","open":122.79,"high":123.085,"low":122.75,"close":122.99,"adjusted_close":116.9971,"volume":559176},{"date":"2019-03-21","open":122.55,"high":122.5517,"low":122.382,"close":122.44,"adjusted_close":116.4739,"volume":272958},{"date":"2019-03-20","open":122.05,"high":122.53,"low":122.03,"close":122.5,"adjusted_close":116.531,"volume":1148152},{"date":"2019-03-19","open":121.93,"high":122.06,"low":121.92,"close":121.96,"adjusted_close":116.0173,"volume":369353},{"date":"2019-03-18","open":122.06,"high":122.11,"low":122,"close":122.02,"adjusted_close":116.0744,"volume":356775},{"date":"2019-03-15","open":122.1,"high":122.18,"low":122.03,"close":122.11,"adjusted_close":116.16,"volume":435425},{"date":"2019-03-14","open":121.96,"high":122.01,"low":121.85,"close":121.91,"adjusted_close":115.9697,"volume":333802},{"date":"2019-03-13","open":121.93,"high":122.01,"low":121.89,"close":121.98,"adjusted_close":116.0363,"volume":518574},{"date":"2019-03-12","open":121.89,"high":122.04,"low":121.85,"close":121.98,"adjusted_close":116.0363,"volume":377587},{"date":"2019-03-11","open":121.86,"high":121.87,"low":121.76,"close":121.8,"adjusted_close":115.8651,"volume":406377},{"date":"2019-03-08","open":121.86,"high":121.95,"low":121.785,"close":121.88,"adjusted_close":115.9412,"volume":275322},{"date":"2019-03-07","open":121.65,"high":121.83,"low":121.64,"close":121.79,"adjusted_close":115.8556,"volume":575422},{"date":"2019-03-06","open":121.32,"high":121.53,"low":121.3,"close":121.5,"adjusted_close":115.5797,"volume":658448},{"date":"2019-03-05","open":121.18,"high":121.29,"low":121.1,"close":121.28,"adjusted_close":115.3704,"volume":476310},{"date":"2019-03-04","open":121.14,"high":121.3,"low":121.1,"close":121.26,"adjusted_close":115.3514,"volume":595558},{"date":"2019-03-01","open":121.18,"high":121.245,"low":121.05,"close":121.05,"adjusted_close":115.1516,"volume":897922},{"date":"2019-02-28","open":121.63,"high":121.64,"low":121.47,"close":121.53,"adjusted_close":115.4008,"volume":3544944},{"date":"2019-02-27","open":121.78,"high":121.78,"low":121.6301,"close":121.68,"adjusted_close":115.5432,"volume":513679},{"date":"2019-02-26","open":121.86,"high":121.915,"low":121.7741,"close":121.88,"adjusted_close":115.7331,"volume":318534},{"date":"2019-02-25","open":121.67,"high":121.71,"low":121.61,"close":121.68,"adjusted_close":115.5432,"volume":542531},{"date":"2019-02-22","open":121.66,"high":121.8499,"low":121.6534,"close":121.76,"adjusted_close":115.6192,"volume":396144},{"date":"2019-02-21","open":121.54,"high":121.58,"low":121.5,"close":121.55,"adjusted_close":115.4198,"volume":2117716},{"date":"2019-02-20","open":121.78,"high":121.83,"low":121.7,"close":121.74,"adjusted_close":115.6002,"volume":371402},{"date":"2019-02-19","open":121.76,"high":121.78,"low":121.6804,"close":121.75,"adjusted_close":115.6097,"volume":1850368},{"date":"2019-02-15","open":121.56,"high":121.64,"low":121.56,"close":121.6,"adjusted_close":115.4672,"volume":735147},{"date":"2019-02-14","open":121.76,"high":121.76,"low":121.61,"close":121.68,"adjusted_close":115.5432,"volume":637688},{"date":"2019-02-13","open":121.34,"high":121.44,"low":121.3099,"close":121.35,"adjusted_close":115.2299,"volume":384215},{"date":"2019-02-12","open":121.61,"high":121.61,"low":121.5,"close":121.53,"adjusted_close":115.4008,"volume":252044},{"date":"2019-02-11","open":121.63,"high":121.6999,"low":121.5729,"close":121.64,"adjusted_close":115.5052,"volume":380734},{"date":"2019-02-08","open":121.77,"high":121.8571,"low":121.75,"close":121.75,"adjusted_close":115.6097,"volume":523668},{"date":"2019-02-07","open":121.62,"high":121.72,"low":121.58,"close":121.66,"adjusted_close":115.5242,"volume":1224346},{"date":"2019-02-06","open":121.52,"high":121.535,"low":121.4,"close":121.44,"adjusted_close":115.3153,"volume":2273033},{"date":"2019-02-05","open":121.34,"high":121.44,"low":121.32,"close":121.36,"adjusted_close":115.2394,"volume":452222},{"date":"2019-02-04","open":121.3,"high":121.3,"low":121.22,"close":121.24,"adjusted_close":115.1254,"volume":689835},{"date":"2019-02-01","open":121.61,"high":121.6585,"low":121.36,"close":121.37,"adjusted_close":115.2488,"volume":1838440},{"date":"2019-01-31","open":121.88,"high":122.0791,"low":121.845,"close":122.03,"adjusted_close":115.6575,"volume":1457526},{"date":"2019-01-30","open":121.35,"high":121.7369,"low":121.3,"close":121.69,"adjusted_close":115.3353,"volume":806959},{"date":"2019-01-29","open":121.27,"high":121.44,"low":121.27,"close":121.44,"adjusted_close":115.0983,"volume":2011702},{"date":"2019-01-28","open":121.16,"high":121.29,"low":121.14,"close":121.19,"adjusted_close":114.8614,"volume":991862},{"date":"2019-01-25","open":121.25,"high":121.28,"low":121.115,"close":121.17,"adjusted_close":114.8424,"volume":615012},{"date":"2019-01-24","open":121.37,"high":121.45,"low":121.3045,"close":121.35,"adjusted_close":115.013,"volume":1266320},{"date":"2019-01-23","open":121.03,"high":121.21,"low":121.01,"close":121.12,"adjusted_close":114.795,"volume":547357},{"date":"2019-01-22","open":121.13,"high":121.25,"low":121.0833,"close":121.17,"adjusted_close":114.8424,"volume":1334237},{"date":"2019-01-18","open":121.03,"high":121.1244,"low":120.8551,"close":120.92,"adjusted_close":114.6055,"volume":588804},{"date":"2019-01-17","open":121.28,"high":121.3,"low":121.1,"close":121.17,"adjusted_close":114.8424,"volume":658875},{"date":"2019-01-16","open":121.26,"high":121.34,"low":121.2,"close":121.31,"adjusted_close":114.9751,"volume":5766377},{"date":"2019-01-15","open":121.57,"high":121.57,"low":121.32,"close":121.35,"adjusted_close":115.013,"volume":1406102},{"date":"2019-01-14","open":121.5,"high":121.54,"low":121.38,"close":121.4,"adjusted_close":115.0604,"volume":556650},{"date":"2019-01-11","open":121.41,"high":121.5,"low":121.39,"close":121.42,"adjusted_close":115.0794,"volume":380326},{"date":"2019-01-10","open":121.34,"high":121.42,"low":121.19,"close":121.2,"adjusted_close":114.8708,"volume":807599},{"date":"2019-01-09","open":121.12,"high":121.29,"low":121.1,"close":121.22,"adjusted_close":114.8898,"volume":703602},{"date":"2019-01-08","open":121.2,"high":121.2982,"low":121.11,"close":121.12,"adjusted_close":114.795,"volume":427946},{"date":"2019-01-07","open":121.67,"high":121.72,"low":121.3233,"close":121.34,"adjusted_close":115.0035,"volume":778766},{"date":"2019-01-04","open":121.7,"high":121.74,"low":121.52,"close":121.58,"adjusted_close":115.231,"volume":722673},{"date":"2019-01-03","open":121.62,"high":122.29,"low":121.6,"close":122.26,"adjusted_close":115.8755,"volume":633506},{"date":"2019-01-02","open":121.52,"high":121.57,"low":121.41,"close":121.57,"adjusted_close":115.2215,"volume":1521952},{"date":"2018-12-31","open":121.14,"high":121.51,"low":121.09,"close":121.4,"adjusted_close":115.0604,"volume":1535654},{"date":"2018-12-28","open":120.89,"high":121.21,"low":120.89,"close":121.2,"adjusted_close":114.8708,"volume":563606},{"date":"2018-12-27","open":120.82,"high":121.02,"low":120.77,"close":120.77,"adjusted_close":114.4633,"volume":370790},{"date":"2018-12-26","open":120.87,"high":120.9527,"low":120.48,"close":120.48,"adjusted_close":114.1884,"volume":669823},{"date":"2018-12-24","open":120.72,"high":120.82,"low":120.67,"close":120.81,"adjusted_close":114.5012,"volume":322040},{"date":"2018-12-21","open":120.48,"high":120.59,"low":120.43,"close":120.55,"adjusted_close":114.2548,"volume":707328},{"date":"2018-12-20","open":120.64,"high":120.64,"low":120.45,"close":120.46,"adjusted_close":114.1695,"volume":1430666},{"date":"2018-12-19","open":120.47,"high":120.7301,"low":120.25,"close":120.51,"adjusted_close":114.2169,"volume":976339},{"date":"2018-12-18","open":120.29,"high":120.44,"low":120.2336,"close":120.38,"adjusted_close":114.0937,"volume":853317},{"date":"2018-12-17","open":120.23,"high":120.47,"low":120.23,"close":120.41,"adjusted_close":113.9174,"volume":1051629},{"date":"2018-12-14","open":120.15,"high":120.3,"low":120.1299,"close":120.18,"adjusted_close":113.6998,"volume":627558},{"date":"2018-12-13","open":120.02,"high":120.1,"low":119.98,"close":120.03,"adjusted_close":113.5578,"volume":904604},{"date":"2018-12-12","open":120,"high":120.0331,"low":119.9233,"close":119.95,"adjusted_close":113.4822,"volume":681170},{"date":"2018-12-11","open":120.12,"high":120.27,"low":120.01,"close":120.12,"adjusted_close":113.643,"volume":667161},{"date":"2018-12-10","open":120.28,"high":120.4401,"low":120.2,"close":120.31,"adjusted_close":113.8227,"volume":2157197},{"date":"2018-12-07","open":120.01,"high":120.32,"low":119.95,"close":120.29,"adjusted_close":113.8038,"volume":614544},{"date":"2018-12-06","open":120.12,"high":120.3899,"low":119.98,"close":119.98,"adjusted_close":113.5105,"volume":1558234},{"date":"2018-12-04","open":119.62,"high":119.9151,"low":119.61,"close":119.77,"adjusted_close":113.3119,"volume":781674},{"date":"2018-12-03","open":119.37,"high":119.56,"low":119.35,"close":119.56,"adjusted_close":113.1132,"volume":1551785},{"date":"2018-11-30","open":119.66,"high":119.72,"low":119.61,"close":119.7,"adjusted_close":113.0454,"volume":879732},{"date":"2018-11-29","open":119.65,"high":119.74,"low":119.56,"close":119.61,"adjusted_close":112.9604,"volume":442303},{"date":"2018-11-28","open":119.36,"high":119.58,"low":119.32,"close":119.46,"adjusted_close":112.8188,"volume":712674},{"date":"2018-11-27","open":119.34,"high":119.49,"low":119.34,"close":119.4,"adjusted_close":112.7621,"volume":406316},{"date":"2018-11-26","open":119.34,"high":119.37,"low":119.3033,"close":119.36,"adjusted_close":112.7243,"volume":405046},{"date":"2018-11-23","open":119.52,"high":119.5324,"low":119.43,"close":119.43,"adjusted_close":112.7904,"volume":119150},{"date":"2018-11-21","open":119.37,"high":119.4,"low":119.27,"close":119.37,"adjusted_close":112.7338,"volume":367731},{"date":"2018-11-20","open":119.47,"high":119.55,"low":119.4,"close":119.42,"adjusted_close":112.781,"volume":638732},{"date":"2018-11-19","open":119.29,"high":119.5,"low":119.29,"close":119.47,"adjusted_close":112.8282,"volume":370941},{"date":"2018-11-16","open":119.3,"high":119.37,"low":119.24,"close":119.34,"adjusted_close":112.7054,"volume":960580},{"date":"2018-11-15","open":119.21,"high":119.25,"low":118.9901,"close":119.1,"adjusted_close":112.4788,"volume":547212},{"date":"2018-11-14","open":118.75,"high":119.16,"low":118.7252,"close":119.01,"adjusted_close":112.3938,"volume":573647},{"date":"2018-11-13","open":118.74,"high":118.84,"low":118.69,"close":118.8,"adjusted_close":112.1954,"volume":442827},{"date":"2018-11-12","open":118.68,"high":118.76,"low":118.65,"close":118.74,"adjusted_close":112.1388,"volume":206238},{"date":"2018-11-09","open":118.33,"high":118.56,"low":118.33,"close":118.5,"adjusted_close":111.9121,"volume":273053},{"date":"2018-11-08","open":118.39,"high":118.39,"low":118.21,"close":118.21,"adjusted_close":111.6382,"volume":287958},{"date":"2018-11-07","open":118.42,"high":118.49,"low":118.33,"close":118.35,"adjusted_close":111.7705,"volume":394394},{"date":"2018-11-06","open":118.51,"high":118.51,"low":118.3838,"close":118.41,"adjusted_close":111.8271,"volume":331091},{"date":"2018-11-05","open":118.55,"high":118.59,"low":118.5,"close":118.51,"adjusted_close":111.9216,"volume":378970},{"date":"2018-11-02","open":118.62,"high":118.66,"low":118.41,"close":118.47,"adjusted_close":111.8838,"volume":410904},{"date":"2018-11-01","open":118.71,"high":118.86,"low":118.69,"close":118.83,"adjusted_close":112.2238,"volume":1547905},{"date":"2018-10-31","open":118.89,"high":118.99,"low":118.85,"close":118.94,"adjusted_close":112.1205,"volume":2698683},{"date":"2018-10-30","open":119.15,"high":119.21,"low":119.0872,"close":119.1,"adjusted_close":112.2713,"volume":678508},{"date":"2018-10-29","open":119.18,"high":119.35,"low":119.08,"close":119.27,"adjusted_close":112.4316,"volume":369532},{"date":"2018-10-26","open":119.25,"high":119.4001,"low":119.2,"close":119.28,"adjusted_close":112.441,"volume":687977},{"date":"2018-10-25","open":118.98,"high":119.005,"low":118.86,"close":118.91,"adjusted_close":112.0922,"volume":2099765},{"date":"2018-10-24","open":118.92,"high":119.14,"low":118.88,"close":119.11,"adjusted_close":112.2808,"volume":431482},{"date":"2018-10-23","open":118.85,"high":118.96,"low":118.67,"close":118.7,"adjusted_close":111.8943,"volume":2455957},{"date":"2018-10-22","open":118.54,"high":118.59,"low":118.4901,"close":118.5,"adjusted_close":111.7057,"volume":222184},{"date":"2018-10-19","open":118.62,"high":118.63,"low":118.455,"close":118.51,"adjusted_close":111.7152,"volume":421168},{"date":"2018-10-18","open":118.4,"high":118.71,"low":118.38,"close":118.59,"adjusted_close":111.7906,"volume":291646},{"date":"2018-10-17","open":118.62,"high":118.689,"low":118.43,"close":118.43,"adjusted_close":111.6397,"volume":249287},{"date":"2018-10-16","open":118.62,"high":118.65,"low":118.5419,"close":118.63,"adjusted_close":111.8283,"volume":378908},{"date":"2018-10-15","open":118.69,"high":118.72,"low":118.6,"close":118.63,"adjusted_close":111.8283,"volume":241753},{"date":"2018-10-12","open":118.62,"high":118.79,"low":118.5929,"close":118.6,"adjusted_close":111.8,"volume":403219},{"date":"2018-10-11","open":118.61,"high":118.79,"low":118.51,"close":118.67,"adjusted_close":111.866,"volume":588901},{"date":"2018-10-10","open":118.25,"high":118.485,"low":118.25,"close":118.47,"adjusted_close":111.6775,"volume":301550},{"date":"2018-10-09","open":118.29,"high":118.39,"low":118.28,"close":118.37,"adjusted_close":111.5832,"volume":777068},{"date":"2018-10-08","open":118.33,"high":118.42,"low":118.29,"close":118.31,"adjusted_close":111.5266,"volume":453142},{"date":"2018-10-05","open":118.28,"high":118.32,"low":118.15,"close":118.26,"adjusted_close":111.4795,"volume":525665},{"date":"2018-10-04","open":118.34,"high":118.4459,"low":118.3,"close":118.37,"adjusted_close":111.5832,"volume":569856},{"date":"2018-10-03","open":118.78,"high":118.81,"low":118.405,"close":118.49,"adjusted_close":111.6963,"volume":1029129},{"date":"2018-10-02","open":118.84,"high":118.955,"low":118.84,"close":118.9,"adjusted_close":112.0828,"volume":501440},{"date":"2018-10-01","open":118.84,"high":118.87,"low":118.75,"close":118.75,"adjusted_close":111.9414,"volume":870855},{"date":"2018-09-28","open":119.16,"high":119.16,"low":119.07,"close":119.07,"adjusted_close":112.046,"volume":513889},{"date":"2018-09-27","open":119.01,"high":119.05,"low":118.9601,"close":119.03,"adjusted_close":112.0083,"volume":195533},{"date":"2018-09-26","open":118.89,"high":119.075,"low":118.87,"close":119.04,"adjusted_close":112.0177,"volume":254546},{"date":"2018-09-25","open":118.83,"high":118.85,"low":118.77,"close":118.84,"adjusted_close":111.8295,"volume":513859},{"date":"2018-09-24","open":118.84,"high":118.9632,"low":118.84,"close":118.9,"adjusted_close":111.886,"volume":289523},{"date":"2018-09-21","open":118.87,"high":118.97,"low":118.87,"close":118.94,"adjusted_close":111.9236,"volume":192003},{"date":"2018-09-20","open":118.81,"high":118.975,"low":118.81,"close":118.92,"adjusted_close":111.9048,"volume":260348},{"date":"2018-09-19","open":118.96,"high":118.97,"low":118.83,"close":118.89,"adjusted_close":111.8766,"volume":428208},{"date":"2018-09-18","open":119.16,"high":119.18,"low":118.97,"close":118.98,"adjusted_close":111.9613,"volume":384173},{"date":"2018-09-17","open":119.12,"high":119.24,"low":119.115,"close":119.22,"adjusted_close":112.1871,"volume":2414227},{"date":"2018-09-14","open":119.2,"high":119.265,"low":119.17,"close":119.17,"adjusted_close":112.1401,"volume":297468},{"date":"2018-09-13","open":119.42,"high":119.43,"low":119.32,"close":119.33,"adjusted_close":112.2906,"volume":170225},{"date":"2018-09-12","open":119.39,"high":119.4,"low":119.33,"close":119.35,"adjusted_close":112.3094,"volume":160437},{"date":"2018-09-11","open":119.39,"high":119.41,"low":119.28,"close":119.29,"adjusted_close":112.253,"volume":282450},{"date":"2018-09-10","open":119.5,"high":119.57,"low":119.5,"close":119.54,"adjusted_close":112.4882,"volume":236253},{"date":"2018-09-07","open":119.63,"high":119.63,"low":119.49,"close":119.52,"adjusted_close":112.4694,"volume":387839},{"date":"2018-09-06","open":119.81,"high":119.9359,"low":119.7801,"close":119.89,"adjusted_close":112.8176,"volume":344442},{"date":"2018-09-05","open":119.73,"high":119.8,"low":119.68,"close":119.74,"adjusted_close":112.6764,"volume":380061},{"date":"2018-09-04","open":119.81,"high":119.855,"low":119.7,"close":119.75,"adjusted_close":112.6858,"volume":303993},{"date":"2018-08-31","open":120.15,"high":120.16,"low":120.07,"close":120.07,"adjusted_close":112.7946,"volume":372366},{"date":"2018-08-30","open":119.93,"high":120.02,"low":119.91,"close":119.98,"adjusted_close":112.7101,"volume":388331},{"date":"2018-08-29","open":119.87,"high":119.8899,"low":119.78,"close":119.8,"adjusted_close":112.541,"volume":202173},{"date":"2018-08-28","open":119.94,"high":119.94,"low":119.84,"close":119.86,"adjusted_close":112.5974,"volume":528421},{"date":"2018-08-27","open":120.08,"high":120.09,"low":120,"close":120.03,"adjusted_close":112.7571,"volume":201207},{"date":"2018-08-24","open":120.03,"high":120.18,"low":120.03,"close":120.15,"adjusted_close":112.8698,"volume":160960},{"date":"2018-08-23","open":120.19,"high":120.23,"low":120.164,"close":120.17,"adjusted_close":112.8886,"volume":662658},{"date":"2018-08-22","open":120.24,"high":120.27,"low":120.13,"close":120.21,"adjusted_close":112.9262,"volume":190099},{"date":"2018-08-21","open":120.14,"high":120.14,"low":120.05,"close":120.09,"adjusted_close":112.8134,"volume":333579},{"date":"2018-08-20","open":120.12,"high":120.21,"low":120.09,"close":120.2,"adjusted_close":112.9168,"volume":254300},{"date":"2018-08-17","open":120.02,"high":120.0753,"low":119.91,"close":119.95,"adjusted_close":112.6819,"volume":192275},{"date":"2018-08-16","open":119.98,"high":120.01,"low":119.83,"close":119.95,"adjusted_close":112.6819,"volume":245097},{"date":"2018-08-15","open":119.95,"high":120.128,"low":119.95,"close":119.99,"adjusted_close":112.7195,"volume":181714},{"date":"2018-08-14","open":119.86,"high":119.89,"low":119.8,"close":119.8,"adjusted_close":112.541,"volume":518292},{"date":"2018-08-13","open":119.9,"high":119.99,"low":119.8332,"close":119.9,"adjusted_close":112.635,"volume":227995},{"date":"2018-08-10","open":119.77,"high":120.02,"low":119.77,"close":119.88,"adjusted_close":112.6162,"volume":438780},{"date":"2018-08-09","open":119.51,"high":119.59,"low":119.51,"close":119.57,"adjusted_close":112.3249,"volume":140321},{"date":"2018-08-08","open":119.4,"high":119.44,"low":119.3626,"close":119.4,"adjusted_close":112.1652,"volume":152191},{"date":"2018-08-07","open":119.45,"high":119.45,"low":119.32,"close":119.33,"adjusted_close":112.0995,"volume":232958},{"date":"2018-08-06","open":119.48,"high":119.6,"low":119.47,"close":119.51,"adjusted_close":112.2686,"volume":237821},{"date":"2018-08-03","open":119.34,"high":119.48,"low":119.34,"close":119.47,"adjusted_close":112.231,"volume":580250},{"date":"2018-08-02","open":119.23,"high":119.29,"low":119.15,"close":119.26,"adjusted_close":112.0337,"volume":420082},{"date":"2018-08-01","open":119.1,"high":119.18,"low":119.06,"close":119.11,"adjusted_close":111.8928,"volume":566765},{"date":"2018-07-31","open":119.45,"high":119.51,"low":119.44,"close":119.47,"adjusted_close":112.0324,"volume":636032},{"date":"2018-07-30","open":119.37,"high":119.4799,"low":119.3563,"close":119.41,"adjusted_close":111.9761,"volume":248863},{"date":"2018-07-27","open":119.5,"high":119.5,"low":119.39,"close":119.45,"adjusted_close":112.0136,"volume":425939},{"date":"2018-07-26","open":119.48,"high":119.52,"low":119.33,"close":119.33,"adjusted_close":111.9011,"volume":261957},{"date":"2018-07-25","open":119.57,"high":119.59,"low":119.4,"close":119.45,"adjusted_close":112.0136,"volume":187091},{"date":"2018-07-24","open":119.48,"high":119.54,"low":119.425,"close":119.51,"adjusted_close":112.0699,"volume":257807},{"date":"2018-07-23","open":119.72,"high":119.73,"low":119.46,"close":119.5,"adjusted_close":112.0605,"volume":212158},{"date":"2018-07-20","open":119.91,"high":119.91,"low":119.77,"close":119.79,"adjusted_close":112.3325,"volume":189167},{"date":"2018-07-19","open":119.75,"high":119.98,"low":119.75,"close":119.95,"adjusted_close":112.4825,"volume":147519},{"date":"2018-07-18","open":119.8,"high":119.82,"low":119.713,"close":119.72,"adjusted_close":112.2668,"volume":289408},{"date":"2018-07-17","open":119.84,"high":119.86,"low":119.7578,"close":119.76,"adjusted_close":112.3043,"volume":192555},{"date":"2018-07-16","open":119.77,"high":119.845,"low":119.72,"close":119.8,"adjusted_close":112.3418,"volume":496103},{"date":"2018-07-13","open":119.86,"high":119.96,"low":119.8503,"close":119.95,"adjusted_close":112.4825,"volume":195527},{"date":"2018-07-12","open":119.73,"high":119.83,"low":119.73,"close":119.8,"adjusted_close":112.3418,"volume":151126},{"date":"2018-07-11","open":119.78,"high":119.8336,"low":119.71,"close":119.83,"adjusted_close":112.37,"volume":178098},{"date":"2018-07-10","open":119.7,"high":119.755,"low":119.66,"close":119.69,"adjusted_close":112.2387,"volume":425544},{"date":"2018-07-09","open":119.78,"high":119.8061,"low":119.745,"close":119.78,"adjusted_close":112.3231,"volume":186429},{"date":"2018-07-06","open":119.95,"high":119.97,"low":119.86,"close":119.94,"adjusted_close":112.4731,"volume":206038},{"date":"2018-07-05","open":119.84,"high":119.9399,"low":119.8,"close":119.84,"adjusted_close":112.3793,"volume":228709},{"date":"2018-07-03","open":119.71,"high":119.88,"low":119.71,"close":119.87,"adjusted_close":112.4075,"volume":139538},{"date":"2018-07-02","open":119.85,"high":119.86,"low":119.7,"close":119.7,"adjusted_close":112.2481,"volume":855044},{"date":"2018-06-29","open":120,"high":120.07,"low":119.97,"close":120,"adjusted_close":112.3486,"volume":298041},{"date":"2018-06-28","open":120.1,"high":120.15,"low":119.99,"close":120.03,"adjusted_close":112.3767,"volume":918647},{"date":"2018-06-27","open":120.03,"high":120.14,"low":119.96,"close":120.13,"adjusted_close":112.4703,"volume":490427},{"date":"2018-06-26","open":119.84,"high":119.89,"low":119.8,"close":119.87,"adjusted_close":112.2269,"volume":355782},{"date":"2018-06-25","open":119.78,"high":119.91,"low":119.78,"close":119.83,"adjusted_close":112.1895,"volume":160095},{"date":"2018-06-22","open":119.64,"high":119.76,"low":119.62,"close":119.72,"adjusted_close":112.0865,"volume":160927},{"date":"2018-06-21","open":119.62,"high":119.761,"low":119.62,"close":119.68,"adjusted_close":112.049,"volume":1008251},{"date":"2018-06-20","open":119.72,"high":119.72,"low":119.51,"close":119.52,"adjusted_close":111.8992,"volume":268070},{"date":"2018-06-19","open":119.71,"high":119.79,"low":119.66,"close":119.7,"adjusted_close":112.0678,"volume":299412},{"date":"2018-06-18","open":119.57,"high":119.6,"low":119.49,"close":119.53,"adjusted_close":111.9086,"volume":169787},{"date":"2018-06-15","open":119.6,"high":119.659,"low":119.47,"close":119.48,"adjusted_close":111.8618,"volume":166731},{"date":"2018-06-14","open":119.35,"high":119.44,"low":119.33,"close":119.44,"adjusted_close":111.8243,"volume":182390},{"date":"2018-06-13","open":119.4,"high":119.445,"low":119.09,"close":119.28,"adjusted_close":111.6745,"volume":356766},{"date":"2018-06-12","open":119.36,"high":119.42,"low":119.34,"close":119.4,"adjusted_close":111.7869,"volume":470191},{"date":"2018-06-11","open":119.38,"high":119.47,"low":118.89,"close":119.46,"adjusted_close":111.8431,"volume":298582},{"date":"2018-06-08","open":119.55,"high":119.64,"low":119.51,"close":119.54,"adjusted_close":111.918,"volume":370654},{"date":"2018-06-07","open":119.31,"high":119.82,"low":119.31,"close":119.64,"adjusted_close":112.0116,"volume":288706},{"date":"2018-06-06","open":119.42,"high":119.45,"low":119.3,"close":119.36,"adjusted_close":111.7494,"volume":280959},{"date":"2018-06-05","open":119.56,"high":119.6826,"low":119.48,"close":119.62,"adjusted_close":111.9929,"volume":250234},{"date":"2018-06-04","open":119.56,"high":119.57,"low":119.4,"close":119.4,"adjusted_close":111.7869,"volume":634842},{"date":"2018-06-01","open":119.63,"high":119.7641,"low":119.58,"close":119.68,"adjusted_close":112.049,"volume":617998},{"date":"2018-05-31","open":120.21,"high":120.3,"low":120.03,"close":120.21,"adjusted_close":112.3522,"volume":3627161},{"date":"2018-05-30","open":120.3,"high":120.37,"low":120.12,"close":120.22,"adjusted_close":112.3615,"volume":1141373},{"date":"2018-05-29","open":120.05,"high":120.73,"low":120.0029,"close":120.57,"adjusted_close":112.6887,"volume":252640},{"date":"2018-05-25","open":119.67,"high":119.78,"low":119.67,"close":119.78,"adjusted_close":111.9503,"volume":161306},{"date":"2018-05-24","open":119.46,"high":119.58,"low":119.4039,"close":119.45,"adjusted_close":111.6419,"volume":914193},{"date":"2018-05-23","open":119.19,"high":119.35,"low":119.11,"close":119.28,"adjusted_close":111.483,"volume":341142},{"date":"2018-05-22","open":118.97,"high":119,"low":118.91,"close":118.98,"adjusted_close":111.2026,"volume":286553},{"date":"2018-05-21","open":118.91,"high":119,"low":118.88,"close":118.99,"adjusted_close":111.2119,"volume":154787},{"date":"2018-05-18","open":118.87,"high":119.01,"low":118.86,"close":118.96,"adjusted_close":111.1839,"volume":418936},{"date":"2018-05-17","open":118.77,"high":118.795,"low":118.7,"close":118.73,"adjusted_close":110.9689,"volume":325635},{"date":"2018-05-16","open":118.81,"high":118.8439,"low":118.68,"close":118.68,"adjusted_close":110.9222,"volume":185761},{"date":"2018-05-15","open":118.88,"high":118.9281,"low":118.715,"close":118.8,"adjusted_close":111.0344,"volume":350286},{"date":"2018-05-14","open":119.13,"high":119.19,"low":119.1231,"close":119.16,"adjusted_close":111.3708,"volume":595664},{"date":"2018-05-11","open":119.27,"high":119.28,"low":119.2,"close":119.23,"adjusted_close":111.4362,"volume":174424},{"date":"2018-05-10","open":119.33,"high":119.3399,"low":119.2149,"close":119.25,"adjusted_close":111.4549,"volume":668451},{"date":"2018-05-09","open":119.16,"high":119.23,"low":119.1435,"close":119.17,"adjusted_close":111.3802,"volume":206800},{"date":"2018-05-08","open":119.32,"high":119.3676,"low":119.235,"close":119.31,"adjusted_close":111.511,"volume":161353},{"date":"2018-05-07","open":119.44,"high":119.44,"low":119.37,"close":119.4,"adjusted_close":111.5951,"volume":176473},{"date":"2018-05-04","open":119.53,"high":119.54,"low":119.36,"close":119.44,"adjusted_close":111.6325,"volume":198016},{"date":"2018-05-03","open":119.41,"high":119.5171,"low":119.385,"close":119.44,"adjusted_close":111.6325,"volume":529566},{"date":"2018-05-02","open":119.23,"high":119.32,"low":119.16,"close":119.26,"adjusted_close":111.4643,"volume":213880},{"date":"2018-05-01","open":119.29,"high":119.31,"low":119.16,"close":119.18,"adjusted_close":111.3895,"volume":1111916},{"date":"2018-04-30","open":119.48,"high":119.56,"low":119.44,"close":119.52,"adjusted_close":111.5286,"volume":640982},{"date":"2018-04-27","open":119.4,"high":119.5,"low":119.38,"close":119.46,"adjusted_close":111.4726,"volume":354443},{"date":"2018-04-26","open":119.34,"high":119.4,"low":119.31,"close":119.36,"adjusted_close":111.3793,"volume":388390},{"date":"2018-04-25","open":119.23,"high":119.28,"low":119.1776,"close":119.22,"adjusted_close":111.2487,"volume":769696},{"date":"2018-04-24","open":119.21,"high":119.36,"low":119.19,"close":119.28,"adjusted_close":111.3046,"volume":275557},{"date":"2018-04-23","open":119.33,"high":119.3699,"low":119.26,"close":119.32,"adjusted_close":111.342,"volume":353987},{"date":"2018-04-20","open":119.56,"high":119.58,"low":119.4,"close":119.4,"adjusted_close":111.4166,"volume":173369},{"date":"2018-04-19","open":119.63,"high":119.6842,"low":119.54,"close":119.63,"adjusted_close":111.6312,"volume":603200},{"date":"2018-04-18","open":119.9,"high":119.93,"low":119.73,"close":119.75,"adjusted_close":111.7432,"volume":709798},{"date":"2018-04-17","open":119.94,"high":120.04,"low":119.9184,"close":120.03,"adjusted_close":112.0045,"volume":979073},{"date":"2018-04-16","open":119.89,"high":120.02,"low":119.89,"close":120.01,"adjusted_close":111.9858,"volume":372221},{"date":"2018-04-13","open":119.95,"high":120.1061,"low":119.95,"close":120.04,"adjusted_close":112.0138,"volume":335364},{"date":"2018-04-12","open":120.21,"high":120.2199,"low":120.02,"close":120.05,"adjusted_close":112.0232,"volume":163847},{"date":"2018-04-11","open":120.34,"high":120.41,"low":120.22,"close":120.29,"adjusted_close":112.2471,"volume":871605},{"date":"2018-04-10","open":120.32,"high":120.3399,"low":120.1976,"close":120.26,"adjusted_close":112.2191,"volume":162016},{"date":"2018-04-09","open":120.31,"high":120.42,"low":120.25,"close":120.42,"adjusted_close":112.3684,"volume":346641},{"date":"2018-04-06","open":120.33,"high":120.46,"low":120.27,"close":120.43,"adjusted_close":112.3778,"volume":496622},{"date":"2018-04-05","open":120.17,"high":120.21,"low":120.1,"close":120.12,"adjusted_close":112.0885,"volume":637290},{"date":"2018-04-04","open":120.44,"high":120.44,"low":120.23,"close":120.26,"adjusted_close":112.2191,"volume":360804},{"date":"2018-04-03","open":120.4,"high":120.45,"low":120.26,"close":120.31,"adjusted_close":112.2658,"volume":495925},{"date":"2018-04-02","open":120.39,"high":120.66,"low":120.33,"close":120.53,"adjusted_close":112.4711,"volume":638998},{"date":"2018-03-29","open":120.5,"high":120.69,"low":120.44,"close":120.62,"adjusted_close":112.3889,"volume":532385},{"date":"2018-03-28","open":120.69,"high":120.71,"low":120.4166,"close":120.49,"adjusted_close":112.2678,"volume":766412},{"date":"2018-03-27","open":120.27,"high":120.59,"low":120.26,"close":120.54,"adjusted_close":112.3144,"volume":251501},{"date":"2018-03-26","open":120.24,"high":120.35,"low":120.16,"close":120.18,"adjusted_close":111.9789,"volume":491909},{"date":"2018-03-23","open":120.21,"high":120.41,"low":120.21,"close":120.37,"adjusted_close":112.156,"volume":449438},{"date":"2018-03-22","open":120.19,"high":120.39,"low":120.13,"close":120.24,"adjusted_close":112.0348,"volume":281407},{"date":"2018-03-21","open":119.8,"high":120.01,"low":119.681,"close":120,"adjusted_close":111.8112,"volume":251760},{"date":"2018-03-20","open":119.93,"high":119.97,"low":119.88,"close":119.9,"adjusted_close":111.718,"volume":137429},{"date":"2018-03-19","open":120.01,"high":120.21,"low":120,"close":120.08,"adjusted_close":111.8857,"volume":136853},{"date":"2018-03-16","open":120.18,"high":120.18,"low":120.06,"close":120.13,"adjusted_close":111.9323,"volume":332475},{"date":"2018-03-15","open":120.24,"high":120.3,"low":120.14,"close":120.23,"adjusted_close":112.0255,"volume":231693},{"date":"2018-03-14","open":120.06,"high":120.34,"low":120.06,"close":120.25,"adjusted_close":112.0441,"volume":160647},{"date":"2018-03-13","open":120.21,"high":120.21,"low":120.07,"close":120.15,"adjusted_close":111.951,"volume":204857},{"date":"2018-03-12","open":119.98,"high":120.08,"low":119.9451,"close":120.08,"adjusted_close":111.8857,"volume":137289},{"date":"2018-03-09","open":119.9,"high":119.995,"low":119.8498,"close":119.96,"adjusted_close":111.7739,"volume":166809},{"date":"2018-03-08","open":120.01,"high":120.13,"low":120,"close":120.08,"adjusted_close":111.8857,"volume":293320},{"date":"2018-03-07","open":120.06,"high":120.12,"low":119.93,"close":119.94,"adjusted_close":111.7553,"volume":235276},{"date":"2018-03-06","open":119.97,"high":120.0852,"low":119.9338,"close":119.94,"adjusted_close":111.7553,"volume":792005},{"date":"2018-03-05","open":120.21,"high":120.2158,"low":119.89,"close":119.98,"adjusted_close":111.7926,"volume":962503},{"date":"2018-03-02","open":120.17,"high":120.19,"low":119.98,"close":120.02,"adjusted_close":111.8298,"volume":615840},{"date":"2018-03-01","open":120.01,"high":120.3641,"low":119.93,"close":120.26,"adjusted_close":112.0535,"volume":218971},{"date":"2018-02-28","open":119.98,"high":120.08,"low":119.94,"close":120.06,"adjusted_close":111.7153,"volume":230439},{"date":"2018-02-27","open":120.24,"high":120.2537,"low":119.83,"close":119.97,"adjusted_close":111.6315,"volume":303313},{"date":"2018-02-26","open":120.28,"high":120.34,"low":120.19,"close":120.22,"adjusted_close":111.8641,"volume":514031},{"date":"2018-02-23","open":120.08,"high":120.22,"low":120.02,"close":120.14,"adjusted_close":111.7897,"volume":699441},{"date":"2018-02-22","open":119.93,"high":119.98,"low":119.8801,"close":119.95,"adjusted_close":111.6129,"volume":303672},{"date":"2018-02-21","open":120.03,"high":120.0399,"low":119.72,"close":119.8,"adjusted_close":111.4733,"volume":381746},{"date":"2018-02-20","open":119.87,"high":119.99,"low":119.83,"close":119.98,"adjusted_close":111.6408,"volume":217002},{"date":"2018-02-16","open":120.07,"high":120.1249,"low":120.02,"close":120.06,"adjusted_close":111.7153,"volume":196893},{"date":"2018-02-15","open":119.85,"high":120.015,"low":119.842,"close":119.91,"adjusted_close":111.5757,"volume":455927},{"date":"2018-02-14","open":120.09,"high":120.09,"low":119.8434,"close":119.89,"adjusted_close":111.5571,"volume":285054},{"date":"2018-02-13","open":120.31,"high":120.41,"low":120.295,"close":120.4,"adjusted_close":112.0316,"volume":745349},{"date":"2018-02-12","open":120.32,"high":120.41,"low":120.22,"close":120.29,"adjusted_close":111.9293,"volume":819020},{"date":"2018-02-09","open":120.25,"high":120.81,"low":120.22,"close":120.4,"adjusted_close":112.0316,"volume":1871868},{"date":"2018-02-08","open":120.15,"high":120.4467,"low":120.02,"close":120.38,"adjusted_close":112.013,"volume":352933},{"date":"2018-02-07","open":120.48,"high":120.53,"low":120.18,"close":120.22,"adjusted_close":111.8641,"volume":512450},{"date":"2018-02-06","open":120.71,"high":120.7276,"low":120.37,"close":120.38,"adjusted_close":112.013,"volume":628010},{"date":"2018-02-05","open":120.2,"high":120.85,"low":120.13,"close":120.73,"adjusted_close":112.3387,"volume":594286},{"date":"2018-02-02","open":120.11,"high":120.215,"low":119.98,"close":120.14,"adjusted_close":111.7897,"volume":212451},{"date":"2018-02-01","open":120.5,"high":120.5232,"low":120.22,"close":120.52,"adjusted_close":112.1433,"volume":858076},{"date":"2018-01-31","open":120.79,"high":120.86,"low":120.54,"close":120.67,"adjusted_close":112.1284,"volume":989168},{"date":"2018-01-30","open":120.82,"high":120.8752,"low":120.72,"close":120.76,"adjusted_close":112.212,"volume":390726},{"date":"2018-01-29","open":120.8,"high":120.88,"low":120.7,"close":120.84,"adjusted_close":112.2864,"volume":394168},{"date":"2018-01-26","open":121.1,"high":121.1,"low":120.92,"close":120.98,"adjusted_close":112.4165,"volume":299602},{"date":"2018-01-25","open":121.03,"high":121.24,"low":120.96,"close":121.24,"adjusted_close":112.6581,"volume":266461},{"date":"2018-01-24","open":121.15,"high":121.21,"low":121.06,"close":121.13,"adjusted_close":112.5558,"volume":265707},{"date":"2018-01-23","open":121.16,"high":121.24,"low":121.1417,"close":121.24,"adjusted_close":112.6581,"volume":281106},{"date":"2018-01-22","open":121.08,"high":121.1499,"low":120.9768,"close":121.01,"adjusted_close":112.4443,"volume":267996},{"date":"2018-01-19","open":121.2,"high":121.2,"low":121.02,"close":121.06,"adjusted_close":112.4908,"volume":397980},{"date":"2018-01-18","open":121.21,"high":121.28,"low":121.16,"close":121.22,"adjusted_close":112.6395,"volume":476750},{"date":"2018-01-17","open":121.41,"high":121.48,"low":121.2953,"close":121.35,"adjusted_close":112.7603,"volume":443609},{"date":"2018-01-16","open":121.61,"high":121.63,"low":121.455,"close":121.54,"adjusted_close":112.9368,"volume":1632340},{"date":"2018-01-12","open":121.45,"high":121.56,"low":121.43,"close":121.55,"adjusted_close":112.9461,"volume":234659},{"date":"2018-01-11","open":121.56,"high":121.67,"low":121.52,"close":121.62,"adjusted_close":113.0112,"volume":551795},{"date":"2018-01-10","open":121.48,"high":121.6299,"low":121.43,"close":121.58,"adjusted_close":112.974,"volume":247711},{"date":"2018-01-09","open":121.76,"high":121.76,"low":121.55,"close":121.57,"adjusted_close":112.9647,"volume":310894},{"date":"2018-01-08","open":121.86,"high":121.87,"low":121.77,"close":121.82,"adjusted_close":113.197,"volume":403085},{"date":"2018-01-05","open":121.92,"high":121.93,"low":121.78,"close":121.83,"adjusted_close":113.2063,"volume":723222},{"date":"2018-01-04","open":121.83,"high":121.93,"low":121.77,"close":121.9,"adjusted_close":113.2713,"volume":457237},{"date":"2018-01-03","open":122.04,"high":122.09,"low":121.94,"close":122.02,"adjusted_close":113.3828,"volume":181048},{"date":"2018-01-02","open":122.05,"high":122.1,"low":121.864,"close":121.99,"adjusted_close":113.355,"volume":447770},{"date":"2017-12-29","open":122.11,"high":122.22,"low":122.08,"close":122.16,"adjusted_close":113.5129,"volume":297857},{"date":"2017-12-28","open":122.08,"high":122.11,"low":122.0065,"close":122.06,"adjusted_close":113.42,"volume":342618},{"date":"2017-12-27","open":121.93,"high":122.14,"low":121.91,"close":122.13,"adjusted_close":113.4851,"volume":483419},{"date":"2017-12-26","open":121.84,"high":121.92,"low":121.81,"close":121.85,"adjusted_close":113.2249,"volume":222082},{"date":"2017-12-22","open":121.85,"high":121.86,"low":121.791,"close":121.84,"adjusted_close":113.2156,"volume":405941},{"date":"2017-12-21","open":121.82,"high":121.87,"low":121.79,"close":121.82,"adjusted_close":113.197,"volume":284867},{"date":"2017-12-20","open":121.99,"high":122.1299,"low":121.93,"close":122.02,"adjusted_close":113.2261,"volume":278714},{"date":"2017-12-19","open":122.23,"high":122.25,"low":122.05,"close":122.12,"adjusted_close":113.3189,"volume":426842},{"date":"2017-12-18","open":122.44,"high":122.5,"low":122.38,"close":122.41,"adjusted_close":113.588,"volume":165476},{"date":"2017-12-15","open":122.43,"high":122.51,"low":122.345,"close":122.46,"adjusted_close":113.6344,"volume":1250458},{"date":"2017-12-14","open":122.5,"high":122.6,"low":122.41,"close":122.54,"adjusted_close":113.7086,"volume":541478},{"date":"2017-12-13","open":122.43,"high":122.75,"low":122.34,"close":122.64,"adjusted_close":113.8014,"volume":332515},{"date":"2017-12-12","open":122.31,"high":122.35,"low":122.24,"close":122.34,"adjusted_close":113.523,"volume":250598},{"date":"2017-12-11","open":122.49,"high":122.5245,"low":122.38,"close":122.39,"adjusted_close":113.5694,"volume":187854},{"date":"2017-12-08","open":122.53,"high":122.57,"low":122.42,"close":122.48,"adjusted_close":113.653,"volume":166054},{"date":"2017-12-07","open":122.56,"high":122.6052,"low":122.425,"close":122.47,"adjusted_close":113.6437,"volume":222016},{"date":"2017-12-06","open":122.55,"high":122.6632,"low":122.54,"close":122.58,"adjusted_close":113.7458,"volume":148364},{"date":"2017-12-05","open":122.27,"high":122.44,"low":122.25,"close":122.44,"adjusted_close":113.6158,"volume":457114},{"date":"2017-12-04","open":122.33,"high":122.43,"low":122.3,"close":122.43,"adjusted_close":113.6066,"volume":616860},{"date":"2017-12-01","open":122.39,"high":122.81,"low":122.24,"close":122.52,"adjusted_close":113.6901,"volume":334506},{"date":"2017-11-30","open":122.66,"high":122.7184,"low":122.43,"close":122.5,"adjusted_close":113.5224,"volume":222187},{"date":"2017-11-29","open":122.71,"high":122.76,"low":122.63,"close":122.72,"adjusted_close":113.7263,"volume":167177},{"date":"2017-11-28","open":123,"high":123.05,"low":122.85,"close":122.9,"adjusted_close":113.8931,"volume":307766},{"date":"2017-11-27","open":122.88,"high":122.9666,"low":122.7988,"close":122.92,"adjusted_close":113.9116,"volume":234168},{"date":"2017-11-24","open":122.89,"high":122.91,"low":122.8334,"close":122.85,"adjusted_close":113.8468,"volume":111063},{"date":"2017-11-22","open":122.75,"high":122.96,"low":122.7206,"close":122.93,"adjusted_close":113.9209,"volume":416850},{"date":"2017-11-21","open":122.74,"high":122.77,"low":122.58,"close":122.61,"adjusted_close":113.6244,"volume":221517},{"date":"2017-11-20","open":122.82,"high":122.845,"low":122.68,"close":122.71,"adjusted_close":113.717,"volume":253154},{"date":"2017-11-17","open":122.9,"high":122.925,"low":122.795,"close":122.88,"adjusted_close":113.8746,"volume":972013},{"date":"2017-11-16","open":122.79,"high":122.89,"low":122.79,"close":122.82,"adjusted_close":113.819,"volume":1682727},{"date":"2017-11-15","open":122.97,"high":123.0335,"low":122.835,"close":122.97,"adjusted_close":113.958,"volume":1703048},{"date":"2017-11-14","open":122.73,"high":122.8419,"low":122.71,"close":122.81,"adjusted_close":113.8097,"volume":1487878},{"date":"2017-11-13","open":122.84,"high":122.88,"low":122.72,"close":122.73,"adjusted_close":113.7356,"volume":401882},{"date":"2017-11-10","open":122.93,"high":122.95,"low":122.81,"close":122.83,"adjusted_close":113.8282,"volume":181695},{"date":"2017-11-09","open":123.02,"high":123.155,"low":123,"close":123.08,"adjusted_close":114.0599,"volume":473287},{"date":"2017-11-08","open":123.21,"high":123.22,"low":123.05,"close":123.07,"adjusted_close":114.0506,"volume":371742},{"date":"2017-11-07","open":123.19,"high":123.23,"low":123.1376,"close":123.16,"adjusted_close":114.134,"volume":182388},{"date":"2017-11-06","open":123.14,"high":123.2134,"low":123.1172,"close":123.2,"adjusted_close":114.1711,"volume":154976},{"date":"2017-11-03","open":123.09,"high":123.13,"low":122.9701,"close":123.13,"adjusted_close":114.1062,"volume":137341},{"date":"2017-11-02","open":123.04,"high":123.15,"low":122.98,"close":123.06,"adjusted_close":114.0414,"volume":914947},{"date":"2017-11-01","open":122.89,"high":123.075,"low":122.86,"close":122.97,"adjusted_close":113.958,"volume":328374},{"date":"2017-10-31","open":123.21,"high":123.22,"low":123.11,"close":123.12,"adjusted_close":113.9437,"volume":1166562},{"date":"2017-10-30","open":123.17,"high":123.24,"low":123.1199,"close":123.23,"adjusted_close":114.0455,"volume":166229},{"date":"2017-10-27","open":122.81,"high":123.03,"low":122.81,"close":123.02,"adjusted_close":113.8512,"volume":306579},{"date":"2017-10-26","open":122.95,"high":122.97,"low":122.775,"close":122.79,"adjusted_close":113.6383,"volume":372046},{"date":"2017-10-25","open":122.83,"high":122.95,"low":122.78,"close":122.89,"adjusted_close":113.7309,"volume":229521},{"date":"2017-10-24","open":122.99,"high":123.04,"low":122.881,"close":122.96,"adjusted_close":113.7957,"volume":470680},{"date":"2017-10-23","open":123.13,"high":123.1649,"low":123.08,"close":123.11,"adjusted_close":113.9345,"volume":3470575},{"date":"2017-10-20","open":123.07,"high":123.18,"low":123.01,"close":123.01,"adjusted_close":113.8419,"volume":185820},{"date":"2017-10-19","open":123.36,"high":123.4335,"low":123.22,"close":123.3,"adjusted_close":114.1103,"volume":482774},{"date":"2017-10-18","open":123.17,"high":123.22,"low":123.1386,"close":123.19,"adjusted_close":114.0085,"volume":156699},{"date":"2017-10-17","open":123.24,"high":123.35,"low":123.24,"close":123.34,"adjusted_close":114.1473,"volume":532788},{"date":"2017-10-16","open":123.45,"high":123.5,"low":123.325,"close":123.4,"adjusted_close":114.2029,"volume":240691},{"date":"2017-10-13","open":123.57,"high":123.63,"low":123.49,"close":123.6,"adjusted_close":114.388,"volume":133361},{"date":"2017-10-12","open":123.39,"high":123.4,"low":123.32,"close":123.39,"adjusted_close":114.1936,"volume":3453255},{"date":"2017-10-11","open":123.38,"high":123.39,"low":123.26,"close":123.35,"adjusted_close":114.1566,"volume":788626},{"date":"2017-10-10","open":123.31,"high":123.45,"low":123.29,"close":123.32,"adjusted_close":114.1288,"volume":265993},{"date":"2017-10-09","open":123.26,"high":123.3124,"low":123.22,"close":123.3,"adjusted_close":114.1103,"volume":140441},{"date":"2017-10-06","open":123.13,"high":123.28,"low":123.05,"close":123.22,"adjusted_close":114.0363,"volume":473591},{"date":"2017-10-05","open":123.4,"high":123.43,"low":123.25,"close":123.31,"adjusted_close":114.1196,"volume":144649},{"date":"2017-10-04","open":123.49,"high":123.49,"low":123.31,"close":123.37,"adjusted_close":114.1751,"volume":391481},{"date":"2017-10-03","open":123.3,"high":123.44,"low":123.3,"close":123.44,"adjusted_close":114.2399,"volume":384744},{"date":"2017-10-02","open":123.41,"high":123.42,"low":123.27,"close":123.28,"adjusted_close":114.0918,"volume":437824},{"date":"2017-09-29","open":123.74,"high":123.74,"low":123.48,"close":123.51,"adjusted_close":114.1583,"volume":270634},{"date":"2017-09-28","open":123.53,"high":123.72,"low":123.53,"close":123.69,"adjusted_close":114.3246,"volume":196234},{"date":"2017-09-27","open":123.53,"high":123.6599,"low":123.53,"close":123.62,"adjusted_close":114.2599,"volume":267892},{"date":"2017-09-26","open":123.9,"high":123.91,"low":123.8,"close":123.87,"adjusted_close":114.491,"volume":188017},{"date":"2017-09-25","open":123.77,"high":123.99,"low":123.77,"close":123.96,"adjusted_close":114.5742,"volume":161807},{"date":"2017-09-22","open":123.85,"high":123.85,"low":123.7376,"close":123.78,"adjusted_close":114.4078,"volume":178804},{"date":"2017-09-21","open":123.78,"high":123.81,"low":123.64,"close":123.65,"adjusted_close":114.2877,"volume":161857},{"date":"2017-09-20","open":123.96,"high":123.9841,"low":123.58,"close":123.66,"adjusted_close":114.2969,"volume":619031},{"date":"2017-09-19","open":124.03,"high":124.07,"low":123.87,"close":123.91,"adjusted_close":114.528,"volume":429363},{"date":"2017-09-18","open":123.97,"high":124.02,"low":123.91,"close":123.97,"adjusted_close":114.5834,"volume":162114},{"date":"2017-09-15","open":124.17,"high":124.17,"low":124.03,"close":124.08,"adjusted_close":114.6851,"volume":138940},{"date":"2017-09-14","open":124.05,"high":124.18,"low":124.04,"close":124.17,"adjusted_close":114.7683,"volume":143933},{"date":"2017-09-13","open":124.34,"high":124.34,"low":124.17,"close":124.17,"adjusted_close":114.7683,"volume":515535},{"date":"2017-09-12","open":124.41,"high":124.41,"low":124.27,"close":124.3,"adjusted_close":114.8884,"volume":390380},{"date":"2017-09-11","open":124.62,"high":124.65,"low":124.51,"close":124.56,"adjusted_close":115.1287,"volume":4465566},{"date":"2017-09-08","open":124.9,"high":124.91,"low":124.79,"close":124.88,"adjusted_close":115.4245,"volume":296420},{"date":"2017-09-07","open":124.75,"high":124.98,"low":124.67,"close":124.95,"adjusted_close":115.4892,"volume":766283},{"date":"2017-09-06","open":124.8,"high":124.83,"low":124.52,"close":124.52,"adjusted_close":115.0918,"volume":832847},{"date":"2017-09-05","open":124.56,"high":124.83,"low":124.56,"close":124.81,"adjusted_close":115.3598,"volume":452858},{"date":"2017-09-01","open":124.47,"high":124.48,"low":124.29,"close":124.29,"adjusted_close":114.8792,"volume":339584},{"date":"2017-08-31","open":124.54,"high":124.68,"low":124.54,"close":124.66,"adjusted_close":115.0722,"volume":652969},{"date":"2017-08-30","open":124.5,"high":124.604,"low":124.5,"close":124.56,"adjusted_close":114.9799,"volume":166006},{"date":"2017-08-29","open":124.8,"high":124.81,"low":124.58,"close":124.63,"adjusted_close":115.0445,"volume":162449},{"date":"2017-08-28","open":124.38,"high":124.48,"low":124.3799,"close":124.46,"adjusted_close":114.8876,"volume":287706},{"date":"2017-08-25","open":124.28,"high":124.4199,"low":124.242,"close":124.38,"adjusted_close":114.8137,"volume":202287},{"date":"2017-08-24","open":124.34,"high":124.4,"low":124.2672,"close":124.28,"adjusted_close":114.7214,"volume":650861},{"date":"2017-08-23","open":124.36,"high":124.46,"low":124.3,"close":124.45,"adjusted_close":114.8783,"volume":978499},{"date":"2017-08-22","open":124.27,"high":124.27,"low":124.17,"close":124.2,"adjusted_close":114.6476,"volume":170512},{"date":"2017-08-21","open":124.35,"high":124.4,"low":124.29,"close":124.34,"adjusted_close":114.7768,"volume":196797},{"date":"2017-08-18","open":124.42,"high":124.48,"low":124.19,"close":124.31,"adjusted_close":114.7491,"volume":231324},{"date":"2017-08-17","open":124.07,"high":124.33,"low":124.05,"close":124.31,"adjusted_close":114.7491,"volume":190404},{"date":"2017-08-16","open":123.86,"high":124.1999,"low":123.86,"close":124.1,"adjusted_close":114.5553,"volume":276363},{"date":"2017-08-15","open":123.87,"high":124,"low":123.85,"close":123.94,"adjusted_close":114.4076,"volume":200787},{"date":"2017-08-14","open":124.2,"high":124.26,"low":124.13,"close":124.17,"adjusted_close":114.6199,"volume":372946},{"date":"2017-08-11","open":124.18,"high":124.39,"low":124.16,"close":124.36,"adjusted_close":114.7953,"volume":226371},{"date":"2017-08-10","open":124.06,"high":124.19,"low":124.06,"close":124.18,"adjusted_close":114.6291,"volume":399614},{"date":"2017-08-09","open":124.1,"high":124.16,"low":123.95,"close":123.95,"adjusted_close":114.4168,"volume":267422},{"date":"2017-08-08","open":123.9,"high":123.9,"low":123.7642,"close":123.84,"adjusted_close":114.3153,"volume":277182},{"date":"2017-08-07","open":123.85,"high":123.93,"low":123.81,"close":123.91,"adjusted_close":114.3799,"volume":111912},{"date":"2017-08-04","open":123.89,"high":123.89,"low":123.7399,"close":123.88,"adjusted_close":114.3522,"volume":441047},{"date":"2017-08-03","open":123.84,"high":124.0654,"low":123.84,"close":124.02,"adjusted_close":114.4814,"volume":989103},{"date":"2017-08-02","open":123.84,"high":123.92,"low":123.78,"close":123.83,"adjusted_close":114.306,"volume":192791},{"date":"2017-08-01","open":123.64,"high":123.93,"low":123.62,"close":123.93,"adjusted_close":114.3983,"volume":410138},{"date":"2017-07-31","open":123.88,"high":123.9299,"low":123.841,"close":123.88,"adjusted_close":114.2038,"volume":359288},{"date":"2017-07-28","open":123.77,"high":123.94,"low":123.75,"close":123.92,"adjusted_close":114.2406,"volume":234243},{"date":"2017-07-27","open":123.77,"high":123.85,"low":123.71,"close":123.78,"adjusted_close":114.1116,"volume":230945},{"date":"2017-07-26","open":123.56,"high":123.9324,"low":123.56,"close":123.87,"adjusted_close":114.1945,"volume":306100},{"date":"2017-07-25","open":123.73,"high":123.74,"low":123.56,"close":123.56,"adjusted_close":113.9087,"volume":183837},{"date":"2017-07-24","open":123.97,"high":124.01,"low":123.88,"close":123.91,"adjusted_close":114.2314,"volume":1392229},{"date":"2017-07-21","open":124.01,"high":124.0975,"low":123.97,"close":124.03,"adjusted_close":114.342,"volume":572534},{"date":"2017-07-20","open":123.95,"high":123.9817,"low":123.8444,"close":123.88,"adjusted_close":114.2038,"volume":579679},{"date":"2017-07-19","open":123.9,"high":123.93,"low":123.8395,"close":123.88,"adjusted_close":114.2038,"volume":343283},{"date":"2017-07-18","open":123.86,"high":123.93,"low":123.82,"close":123.9,"adjusted_close":114.2222,"volume":290586},{"date":"2017-07-17","open":123.63,"high":123.74,"low":123.59,"close":123.67,"adjusted_close":114.0102,"volume":356744},{"date":"2017-07-14","open":123.81,"high":123.82,"low":123.61,"close":123.63,"adjusted_close":113.9733,"volume":348275},{"date":"2017-07-13","open":123.52,"high":123.53,"low":123.3801,"close":123.48,"adjusted_close":113.835,"volume":315473},{"date":"2017-07-12","open":123.63,"high":123.66,"low":123.5199,"close":123.57,"adjusted_close":113.918,"volume":240771},{"date":"2017-07-11","open":123.15,"high":123.35,"low":123.15,"close":123.35,"adjusted_close":113.7151,"volume":347917},{"date":"2017-07-10","open":123.22,"high":123.28,"low":123.16,"close":123.23,"adjusted_close":113.6045,"volume":213491},{"date":"2017-07-07","open":123.18,"high":123.19,"low":123.05,"close":123.1,"adjusted_close":113.4847,"volume":447062},{"date":"2017-07-06","open":123.15,"high":123.1856,"low":123.04,"close":123.15,"adjusted_close":113.5308,"volume":735364},{"date":"2017-07-05","open":123.16,"high":123.32,"low":123.14,"close":123.24,"adjusted_close":113.6137,"volume":2614956},{"date":"2017-07-03","open":123.4,"high":123.43,"low":123.13,"close":123.18,"adjusted_close":113.5584,"volume":973930},{"date":"2017-06-30","open":123.74,"high":123.78,"low":123.55,"close":123.57,"adjusted_close":113.7779,"volume":266275},{"date":"2017-06-29","open":123.64,"high":123.8394,"low":123.61,"close":123.75,"adjusted_close":113.9436,"volume":429240},{"date":"2017-06-28","open":123.9,"high":123.99,"low":123.83,"close":123.98,"adjusted_close":114.1554,"volume":270125},{"date":"2017-06-27","open":124,"high":124,"low":123.83,"close":123.91,"adjusted_close":114.091,"volume":405970},{"date":"2017-06-26","open":124.18,"high":124.26,"low":124.18,"close":124.23,"adjusted_close":114.3856,"volume":200641},{"date":"2017-06-23","open":124.15,"high":124.2,"low":124.1,"close":124.18,"adjusted_close":114.3396,"volume":256776},{"date":"2017-06-22","open":124.15,"high":124.2,"low":124.06,"close":124.15,"adjusted_close":114.3119,"volume":148756},{"date":"2017-06-21","open":124,"high":124.1,"low":123.96,"close":124.09,"adjusted_close":114.2567,"volume":465503},{"date":"2017-06-20","open":123.91,"high":124.1199,"low":123.9,"close":124.06,"adjusted_close":114.2291,"volume":183799},{"date":"2017-06-19","open":124.06,"high":124.1,"low":123.9,"close":123.94,"adjusted_close":114.1186,"volume":326386},{"date":"2017-06-16","open":124.14,"high":124.23,"low":124.08,"close":124.15,"adjusted_close":114.3119,"volume":1716963},{"date":"2017-06-15","open":124.13,"high":124.14,"low":124.035,"close":124.06,"adjusted_close":114.2291,"volume":242783},{"date":"2017-06-14","open":124.38,"high":124.52,"low":124.14,"close":124.24,"adjusted_close":114.3948,"volume":657241},{"date":"2017-06-13","open":123.86,"high":123.97,"low":123.86,"close":123.95,"adjusted_close":114.1278,"volume":295291},{"date":"2017-06-12","open":123.88,"high":124.11,"low":123.86,"close":123.93,"adjusted_close":114.1094,"volume":372648},{"date":"2017-06-09","open":123.89,"high":124.01,"low":123.86,"close":123.94,"adjusted_close":114.1186,"volume":1161409},{"date":"2017-06-08","open":124.08,"high":124.1,"low":123.9,"close":124.01,"adjusted_close":114.183,"volume":1347429},{"date":"2017-06-07","open":124.16,"high":124.25,"low":124.07,"close":124.12,"adjusted_close":114.2843,"volume":639460},{"date":"2017-06-06","open":124.28,"high":124.35,"low":124.21,"close":124.3,"adjusted_close":114.4501,"volume":150004},{"date":"2017-06-05","open":124.1,"high":124.16,"low":124.04,"close":124.06,"adjusted_close":114.2291,"volume":256097},{"date":"2017-06-02","open":124.15,"high":124.28,"low":124.13,"close":124.22,"adjusted_close":114.3764,"volume":220056},{"date":"2017-06-01","open":123.83,"high":123.9514,"low":123.79,"close":123.94,"adjusted_close":114.1186,"volume":564935},{"date":"2017-05-31","open":124.1,"high":124.18,"low":124.08,"close":124.11,"adjusted_close":114.1337,"volume":3538301},{"date":"2017-05-30","open":124.04,"high":124.12,"low":123.99,"close":124.11,"adjusted_close":114.1337,"volume":141972},{"date":"2017-05-26","open":124,"high":124,"low":123.92,"close":123.96,"adjusted_close":113.9957,"volume":149775},{"date":"2017-05-25","open":123.95,"high":123.99,"low":123.84,"close":123.92,"adjusted_close":113.959,"volume":171640},{"date":"2017-05-24","open":123.71,"high":123.93,"low":123.64,"close":123.93,"adjusted_close":113.9682,"volume":273980},{"date":"2017-05-23","open":123.99,"high":123.99,"low":123.66,"close":123.68,"adjusted_close":113.7382,"volume":307522},{"date":"2017-05-22","open":123.9,"high":123.95,"low":123.87,"close":123.91,"adjusted_close":113.9498,"volume":668217},{"date":"2017-05-19","open":123.97,"high":123.97,"low":123.81,"close":123.96,"adjusted_close":113.9957,"volume":171866},{"date":"2017-05-18","open":124.03,"high":124.1276,"low":123.9101,"close":123.96,"adjusted_close":113.9957,"volume":188472},{"date":"2017-05-17","open":123.94,"high":124.11,"low":123.858,"close":124.07,"adjusted_close":114.0969,"volume":896615},{"date":"2017-05-16","open":123.43,"high":123.63,"low":123.43,"close":123.53,"adjusted_close":113.6003,"volume":263941},{"date":"2017-05-15","open":123.5,"high":123.5,"low":123.41,"close":123.46,"adjusted_close":113.5359,"volume":156711},{"date":"2017-05-12","open":123.44,"high":123.55,"low":123.3614,"close":123.51,"adjusted_close":113.5819,"volume":196426},{"date":"2017-05-11","open":123,"high":123.145,"low":122.96,"close":123.14,"adjusted_close":113.2417,"volume":167674},{"date":"2017-05-10","open":123.18,"high":123.226,"low":122.98,"close":123.03,"adjusted_close":113.1405,"volume":131648},{"date":"2017-05-09","open":123.06,"high":123.08,"low":122.95,"close":123.08,"adjusted_close":113.1865,"volume":230817},{"date":"2017-05-08","open":123.24,"high":123.24,"low":123.1,"close":123.14,"adjusted_close":113.2417,"volume":156367},{"date":"2017-05-05","open":123.23,"high":123.31,"low":123.156,"close":123.31,"adjusted_close":113.398,"volume":184219},{"date":"2017-05-04","open":123.2,"high":123.2986,"low":123.16,"close":123.28,"adjusted_close":113.3704,"volume":159510},{"date":"2017-05-03","open":123.6,"high":123.678,"low":123.37,"close":123.42,"adjusted_close":113.4991,"volume":502469},{"date":"2017-05-02","open":123.44,"high":123.6565,"low":123.4389,"close":123.64,"adjusted_close":113.7015,"volume":244957},{"date":"2017-05-01","open":123.49,"high":123.6173,"low":123.35,"close":123.48,"adjusted_close":113.5543,"volume":439102},{"date":"2017-04-28","open":123.59,"high":123.78,"low":123.555,"close":123.72,"adjusted_close":113.6386,"volume":424972},{"date":"2017-04-27","open":123.61,"high":123.76,"low":123.58,"close":123.69,"adjusted_close":113.611,"volume":423379},{"date":"2017-04-26","open":123.48,"high":123.64,"low":123.42,"close":123.61,"adjusted_close":113.5375,"volume":219502},{"date":"2017-04-25","open":123.61,"high":123.62,"low":123.415,"close":123.43,"adjusted_close":113.3722,"volume":447839},{"date":"2017-04-24","open":123.62,"high":123.81,"low":123.57,"close":123.8,"adjusted_close":113.7121,"volume":200473},{"date":"2017-04-21","open":124.02,"high":124.09,"low":123.9447,"close":123.99,"adjusted_close":113.8866,"volume":308306},{"date":"2017-04-20","open":123.92,"high":124.0199,"low":123.81,"close":123.9,"adjusted_close":113.8039,"volume":370678},{"date":"2017-04-19","open":124.11,"high":124.11,"low":123.97,"close":124.03,"adjusted_close":113.9233,"volume":341515},{"date":"2017-04-18","open":124.07,"high":124.275,"low":123.9985,"close":124.25,"adjusted_close":114.1254,"volume":254514},{"date":"2017-04-17","open":124,"high":124.0113,"low":123.78,"close":123.83,"adjusted_close":113.7396,"volume":215477},{"date":"2017-04-13","open":123.84,"high":123.9552,"low":123.683,"close":123.91,"adjusted_close":113.8131,"volume":340476},{"date":"2017-04-12","open":123.5,"high":123.75,"low":123.4668,"close":123.69,"adjusted_close":113.611,"volume":391658},{"date":"2017-04-11","open":123.29,"high":123.54,"low":123.29,"close":123.46,"adjusted_close":113.3998,"volume":447633},{"date":"2017-04-10","open":123.07,"high":123.2,"low":123.05,"close":123.12,"adjusted_close":113.0875,"volume":300449},{"date":"2017-04-07","open":123.48,"high":123.48,"low":122.97,"close":122.97,"adjusted_close":112.9497,"volume":313100},{"date":"2017-04-06","open":123.33,"high":123.39,"low":123.19,"close":123.28,"adjusted_close":113.2344,"volume":247187},{"date":"2017-04-05","open":123.04,"high":123.42,"low":123.04,"close":123.39,"adjusted_close":113.3355,"volume":1365315},{"date":"2017-04-04","open":123.14,"high":123.28,"low":123.13,"close":123.14,"adjusted_close":113.1058,"volume":1159447},{"date":"2017-04-03","open":123.02,"high":123.27,"low":122.97,"close":123.23,"adjusted_close":113.1885,"volume":956660},{"date":"2017-03-31","open":122.99,"high":123.05,"low":122.94,"close":123.05,"adjusted_close":112.8913,"volume":192171},{"date":"2017-03-30","open":122.93,"high":122.9899,"low":122.822,"close":122.85,"adjusted_close":112.7079,"volume":185335},{"date":"2017-03-29","open":122.92,"high":123.02,"low":122.92,"close":123.01,"adjusted_close":112.8547,"volume":250130},{"date":"2017-03-28","open":123.11,"high":123.11,"low":122.76,"close":122.79,"adjusted_close":112.6528,"volume":380909},{"date":"2017-03-27","open":123.13,"high":123.17,"low":123.0101,"close":123.04,"adjusted_close":112.8822,"volume":261848},{"date":"2017-03-24","open":122.82,"high":122.9702,"low":122.81,"close":122.88,"adjusted_close":112.7354,"volume":266231},{"date":"2017-03-23","open":122.94,"high":122.9458,"low":122.7199,"close":122.87,"adjusted_close":112.7262,"volume":258789},{"date":"2017-03-22","open":122.91,"high":123.04,"low":122.85,"close":122.92,"adjusted_close":112.7721,"volume":164818},{"date":"2017-03-21","open":122.53,"high":122.83,"low":122.5276,"close":122.83,"adjusted_close":112.6895,"volume":944677},{"date":"2017-03-20","open":122.44,"high":122.58,"low":122.42,"close":122.5788,"adjusted_close":112.4591,"volume":231935},{"date":"2017-03-17","open":122.35,"high":122.48,"low":122.32,"close":122.41,"adjusted_close":112.3042,"volume":196364},{"date":"2017-03-16","open":122.26,"high":122.38,"low":122.22,"close":122.22,"adjusted_close":112.1299,"volume":294063},{"date":"2017-03-15","open":121.87,"high":122.52,"low":121.79,"close":122.44,"adjusted_close":112.3317,"volume":324531},{"date":"2017-03-14","open":121.75,"high":121.86,"low":121.7401,"close":121.8,"adjusted_close":111.7445,"volume":377096},{"date":"2017-03-13","open":121.79,"high":121.87,"low":121.71,"close":121.74,"adjusted_close":111.6895,"volume":417887},{"date":"2017-03-10","open":121.91,"high":121.93,"low":121.75,"close":121.89,"adjusted_close":111.8271,"volume":219843},{"date":"2017-03-09","open":121.74,"high":121.845,"low":121.6801,"close":121.7,"adjusted_close":111.6528,"volume":401244},{"date":"2017-03-08","open":121.84,"high":121.95,"low":121.77,"close":121.93,"adjusted_close":111.8638,"volume":365477},{"date":"2017-03-07","open":122.2,"high":122.2065,"low":122.1,"close":122.13,"adjusted_close":112.0473,"volume":209914},{"date":"2017-03-06","open":122.28,"high":122.3033,"low":122.19,"close":122.29,"adjusted_close":112.1941,"volume":180101},{"date":"2017-03-03","open":122.16,"high":122.3,"low":122.038,"close":122.27,"adjusted_close":112.1757,"volume":223935},{"date":"2017-03-02","open":122.22,"high":122.27,"low":122.06,"close":122.17,"adjusted_close":112.084,"volume":466217},{"date":"2017-03-01","open":122.34,"high":122.43,"low":122.32,"close":122.37,"adjusted_close":112.2675,"volume":529367},{"date":"2017-02-28","open":123.17,"high":123.27,"low":123.006,"close":123.05,"adjusted_close":112.7707,"volume":214835},{"date":"2017-02-27","open":123.37,"high":123.38,"low":123.105,"close":123.16,"adjusted_close":112.8715,"volume":888693},{"date":"2017-02-24","open":123.39,"high":123.51,"low":123.3295,"close":123.46,"adjusted_close":113.1464,"volume":409548},{"date":"2017-02-23","open":123.03,"high":123.16,"low":123.03,"close":123.16,"adjusted_close":112.8715,"volume":282965},{"date":"2017-02-22","open":123.02,"high":123.02,"low":122.7,"close":122.96,"adjusted_close":112.6882,"volume":404234},{"date":"2017-02-21","open":122.75,"high":122.929,"low":122.7,"close":122.85,"adjusted_close":112.5874,"volume":326600},{"date":"2017-02-17","open":122.87,"high":122.95,"low":122.8233,"close":122.91,"adjusted_close":112.6424,"volume":429499},{"date":"2017-02-16","open":122.46,"high":122.7299,"low":122.46,"close":122.7,"adjusted_close":112.4499,"volume":803842},{"date":"2017-02-15","open":122.34,"high":122.42,"low":122.27,"close":122.36,"adjusted_close":112.1383,"volume":755933},{"date":"2017-02-14","open":122.82,"high":122.82,"low":122.38,"close":122.48,"adjusted_close":112.2483,"volume":411590},{"date":"2017-02-13","open":122.77,"high":122.83,"low":122.71,"close":122.83,"adjusted_close":112.5691,"volume":360168},{"date":"2017-02-10","open":122.83,"high":123,"low":122.825,"close":122.94,"adjusted_close":112.6699,"volume":316476},{"date":"2017-02-09","open":123.25,"high":123.27,"low":122.96,"close":123,"adjusted_close":112.7249,"volume":254376},{"date":"2017-02-08","open":123.18,"high":123.415,"low":123.18,"close":123.37,"adjusted_close":113.064,"volume":1065684},{"date":"2017-02-07","open":123.04,"high":123.25,"low":122.94,"close":123.09,"adjusted_close":112.8073,"volume":331247},{"date":"2017-02-06","open":122.94,"high":123.11,"low":122.84,"close":123.04,"adjusted_close":112.7615,"volume":389196},{"date":"2017-02-03","open":122.83,"high":122.9734,"low":122.57,"close":122.67,"adjusted_close":112.4224,"volume":176989},{"date":"2017-02-02","open":122.76,"high":122.84,"low":122.61,"close":122.62,"adjusted_close":112.3766,"volume":326012},{"date":"2017-02-01","open":122.43,"high":122.685,"low":122.33,"close":122.57,"adjusted_close":112.3308,"volume":1265925},{"date":"2017-01-31","open":122.72,"high":122.98,"low":122.72,"close":122.87,"adjusted_close":112.4765,"volume":924118},{"date":"2017-01-30","open":122.65,"high":122.815,"low":122.63,"close":122.63,"adjusted_close":112.2568,"volume":794424},{"date":"2017-01-27","open":122.73,"high":122.73,"low":122.56,"close":122.6,"adjusted_close":112.2294,"volume":369271},{"date":"2017-01-26","open":122.43,"high":122.58,"low":122.2675,"close":122.54,"adjusted_close":112.1744,"volume":548851},{"date":"2017-01-25","open":122.48,"high":122.52,"low":122.3301,"close":122.43,"adjusted_close":112.0737,"volume":429696},{"date":"2017-01-24","open":122.84,"high":122.9,"low":122.61,"close":122.73,"adjusted_close":112.3484,"volume":275617},{"date":"2017-01-23","open":122.76,"high":123.086,"low":122.6433,"close":122.99,"adjusted_close":112.5864,"volume":1105631},{"date":"2017-01-20","open":122.41,"high":122.65,"low":122.35,"close":122.61,"adjusted_close":112.2385,"volume":254572},{"date":"2017-01-19","open":122.39,"high":122.54,"low":122.32,"close":122.47,"adjusted_close":112.1103,"volume":1483743},{"date":"2017-01-18","open":123.01,"high":123.044,"low":122.6186,"close":122.66,"adjusted_close":112.2843,"volume":251817},{"date":"2017-01-17","open":123.25,"high":123.26,"low":123.06,"close":123.2,"adjusted_close":112.7786,"volume":285965},{"date":"2017-01-13","open":122.79,"high":122.9026,"low":122.6027,"close":122.78,"adjusted_close":112.3941,"volume":360248},{"date":"2017-01-12","open":123.02,"high":123.179,"low":122.93,"close":122.97,"adjusted_close":112.5681,"volume":360360},{"date":"2017-01-11","open":122.91,"high":123.1303,"low":122.73,"close":122.85,"adjusted_close":112.4582,"volume":367664},{"date":"2017-01-10","open":122.84,"high":122.9255,"low":122.811,"close":122.85,"adjusted_close":112.4582,"volume":703852},{"date":"2017-01-09","open":122.77,"high":122.88,"low":122.73,"close":122.83,"adjusted_close":112.4399,"volume":356013},{"date":"2017-01-06","open":122.66,"high":122.7797,"low":122.54,"close":122.59,"adjusted_close":112.2202,"volume":346858},{"date":"2017-01-05","open":122.66,"high":123.03,"low":122.63,"close":122.93,"adjusted_close":112.5314,"volume":498672},{"date":"2017-01-04","open":122.39,"high":122.56,"low":122.35,"close":122.56,"adjusted_close":112.1927,"volume":334763},{"date":"2017-01-03","open":122.21,"high":122.529,"low":122.14,"close":122.48,"adjusted_close":112.1195,"volume":739637},{"date":"2016-12-30","open":122.37,"high":122.58,"low":122.35,"close":122.51,"adjusted_close":112.147,"volume":339337},{"date":"2016-12-29","open":122.15,"high":122.41,"low":122.1403,"close":122.33,"adjusted_close":111.9822,"volume":193639},{"date":"2016-12-28","open":121.76,"high":122.0975,"low":121.7475,"close":122.04,"adjusted_close":111.7167,"volume":217253},{"date":"2016-12-27","open":121.75,"high":121.79,"low":121.72,"close":121.78,"adjusted_close":111.4787,"volume":490774},{"date":"2016-12-23","open":121.95,"high":121.95,"low":121.8701,"close":121.94,"adjusted_close":111.6252,"volume":169009},{"date":"2016-12-22","open":121.79,"high":121.88,"low":121.745,"close":121.83,"adjusted_close":111.5245,"volume":278113},{"date":"2016-12-21","open":122,"high":122.01,"low":121.92,"close":121.97,"adjusted_close":111.5384,"volume":335038},{"date":"2016-12-20","open":121.77,"high":121.897,"low":121.7039,"close":121.89,"adjusted_close":111.4653,"volume":332357},{"date":"2016-12-19","open":121.91,"high":122.03,"low":121.8022,"close":121.99,"adjusted_close":111.5567,"volume":455410},{"date":"2016-12-16","open":121.65,"high":121.89,"low":121.555,"close":121.66,"adjusted_close":111.2549,"volume":521911},{"date":"2016-12-15","open":121.64,"high":121.7244,"low":121.4632,"close":121.52,"adjusted_close":111.1269,"volume":389615},{"date":"2016-12-14","open":122.65,"high":122.75,"low":121.78,"close":121.78,"adjusted_close":111.3647,"volume":272495},{"date":"2016-12-13","open":122.56,"high":122.5898,"low":122.38,"close":122.49,"adjusted_close":112.0139,"volume":411317},{"date":"2016-12-12","open":122.44,"high":122.6182,"low":122.4,"close":122.52,"adjusted_close":112.0414,"volume":297150},{"date":"2016-12-09","open":122.81,"high":122.87,"low":122.47,"close":122.5,"adjusted_close":112.0231,"volume":732233},{"date":"2016-12-08","open":122.81,"high":122.89,"low":122.73,"close":122.81,"adjusted_close":112.3066,"volume":866390},{"date":"2016-12-07","open":122.87,"high":123,"low":122.84,"close":123,"adjusted_close":112.4803,"volume":277160},{"date":"2016-12-06","open":122.71,"high":122.79,"low":122.6785,"close":122.77,"adjusted_close":112.27,"volume":244487},{"date":"2016-12-05","open":122.51,"high":122.86,"low":122.43,"close":122.67,"adjusted_close":112.1785,"volume":452457},{"date":"2016-12-02","open":122.54,"high":122.83,"low":122.54,"close":122.76,"adjusted_close":112.2608,"volume":294812},{"date":"2016-12-01","open":122.33,"high":122.4495,"low":122.12,"close":122.39,"adjusted_close":111.9225,"volume":2437401},{"date":"2016-11-30","open":122.76,"high":122.92,"low":122.7,"close":122.74,"adjusted_close":112.123,"volume":788753},{"date":"2016-11-29","open":122.93,"high":123.13,"low":122.859,"close":123.12,"adjusted_close":112.4701,"volume":311441},{"date":"2016-11-28","open":122.94,"high":123.07,"low":122.9,"close":123.04,"adjusted_close":112.397,"volume":154034},{"date":"2016-11-25","open":122.78,"high":122.85,"low":122.636,"close":122.79,"adjusted_close":112.1686,"volume":151760},{"date":"2016-11-23","open":122.7,"high":122.91,"low":122.53,"close":122.77,"adjusted_close":112.1504,"volume":330612},{"date":"2016-11-22","open":123.1,"high":123.245,"low":123.03,"close":123.14,"adjusted_close":112.4884,"volume":1336882},{"date":"2016-11-21","open":123.13,"high":123.1595,"low":122.957,"close":123.02,"adjusted_close":112.3787,"volume":265926},{"date":"2016-11-18","open":123.29,"high":123.38,"low":122.97,"close":123,"adjusted_close":112.3605,"volume":264858},{"date":"2016-11-17","open":123.57,"high":123.57,"low":123.27,"close":123.3,"adjusted_close":112.6345,"volume":281721},{"date":"2016-11-16","open":123.38,"high":123.64,"low":123.345,"close":123.55,"adjusted_close":112.8629,"volume":925110},{"date":"2016-11-15","open":123.5,"high":123.62,"low":123.45,"close":123.55,"adjusted_close":112.8629,"volume":296136},{"date":"2016-11-14","open":123.7,"high":123.8455,"low":123.45,"close":123.61,"adjusted_close":112.9177,"volume":892138},{"date":"2016-11-11","open":124.26,"high":124.349,"low":123.9871,"close":124.03,"adjusted_close":113.3014,"volume":373400},{"date":"2016-11-10","open":124.35,"high":124.62,"low":124.19,"close":124.24,"adjusted_close":113.4932,"volume":650468},{"date":"2016-11-09","open":125.25,"high":125.25,"low":124.46,"close":124.56,"adjusted_close":113.7855,"volume":292214},{"date":"2016-11-08","open":125.64,"high":125.67,"low":125.347,"close":125.41,"adjusted_close":114.562,"volume":351217},{"date":"2016-11-07","open":125.67,"high":125.74,"low":125.65,"close":125.7,"adjusted_close":114.8269,"volume":178274},{"date":"2016-11-04","open":125.81,"high":126.02,"low":125.8,"close":126.02,"adjusted_close":115.1192,"volume":192076},{"date":"2016-11-03","open":125.66,"high":125.83,"low":125.66,"close":125.81,"adjusted_close":114.9274,"volume":718887},{"date":"2016-11-02","open":125.71,"high":125.9,"low":125.62,"close":125.79,"adjusted_close":114.9091,"volume":234183},{"date":"2016-11-01","open":125.33,"high":125.6776,"low":125.28,"close":125.59,"adjusted_close":114.7264,"volume":802270},{"date":"2016-10-31","open":125.62,"high":125.695,"low":125.57,"close":125.62,"adjusted_close":114.6305,"volume":659510},{"date":"2016-10-28","open":125.45,"high":125.633,"low":125.44,"close":125.56,"adjusted_close":114.5757,"volume":404188},{"date":"2016-10-27","open":125.46,"high":125.513,"low":125.3476,"close":125.44,"adjusted_close":114.4662,"volume":367081},{"date":"2016-10-26","open":125.7,"high":125.72,"low":125.6201,"close":125.65,"adjusted_close":114.6579,"volume":127654},{"date":"2016-10-25","open":125.68,"high":125.89,"low":125.68,"close":125.77,"adjusted_close":114.7674,"volume":176299},{"date":"2016-10-24","open":125.9,"high":125.92,"low":125.73,"close":125.77,"adjusted_close":114.7674,"volume":209965},{"date":"2016-10-21","open":125.87,"high":125.96,"low":125.8,"close":125.88,"adjusted_close":114.8677,"volume":513146},{"date":"2016-10-20","open":125.98,"high":126.05,"low":125.83,"close":125.85,"adjusted_close":114.8404,"volume":2369685},{"date":"2016-10-19","open":125.82,"high":126.01,"low":125.82,"close":125.95,"adjusted_close":114.9316,"volume":320460},{"date":"2016-10-18","open":125.73,"high":125.95,"low":125.72,"close":125.93,"adjusted_close":114.9134,"volume":675528},{"date":"2016-10-17","open":125.69,"high":125.82,"low":125.69,"close":125.78,"adjusted_close":114.7765,"volume":624365},{"date":"2016-10-14","open":125.62,"high":125.81,"low":125.58,"close":125.62,"adjusted_close":114.6305,"volume":521353},{"date":"2016-10-13","open":125.65,"high":125.81,"low":125.64,"close":125.75,"adjusted_close":114.7491,"volume":593086},{"date":"2016-10-12","open":125.51,"high":125.55,"low":125.41,"close":125.54,"adjusted_close":114.5575,"volume":454739},{"date":"2016-10-11","open":125.52,"high":125.65,"low":125.495,"close":125.52,"adjusted_close":114.5392,"volume":389534},{"date":"2016-10-10","open":125.22,"high":125.58,"low":125.22,"close":125.55,"adjusted_close":114.5666,"volume":182349},{"date":"2016-10-07","open":125.71,"high":125.8099,"low":125.593,"close":125.74,"adjusted_close":114.74,"volume":292949},{"date":"2016-10-06","open":125.76,"high":125.85,"low":125.62,"close":125.62,"adjusted_close":114.6305,"volume":487010},{"date":"2016-10-05","open":125.93,"high":125.98,"low":125.73,"close":125.85,"adjusted_close":114.8404,"volume":1210581},{"date":"2016-10-04","open":126.19,"high":126.19,"low":125.9509,"close":125.98,"adjusted_close":114.959,"volume":283582},{"date":"2016-10-03","open":126.34,"high":126.39,"low":126.2,"close":126.26,"adjusted_close":115.2145,"volume":1222970},{"date":"2016-09-30","open":126.7,"high":126.7699,"low":126.48,"close":126.54,"adjusted_close":115.3512,"volume":638957},{"date":"2016-09-29","open":126.49,"high":126.8001,"low":126.49,"close":126.71,"adjusted_close":115.5062,"volume":434042},{"date":"2016-09-28","open":126.75,"high":126.77,"low":126.61,"close":126.61,"adjusted_close":115.415,"volume":171098},{"date":"2016-09-27","open":126.81,"high":126.81,"low":126.64,"close":126.7,"adjusted_close":115.4971,"volume":148776},{"date":"2016-09-26","open":126.55,"high":126.69,"low":126.5101,"close":126.61,"adjusted_close":115.415,"volume":124620},{"date":"2016-09-23","open":126.31,"high":126.47,"low":126.3,"close":126.4,"adjusted_close":115.2236,"volume":260248},{"date":"2016-09-22","open":126.24,"high":126.44,"low":126.24,"close":126.31,"adjusted_close":115.1416,"volume":182362},{"date":"2016-09-21","open":126.05,"high":126.408,"low":125.89,"close":126.21,"adjusted_close":115.0504,"volume":135717},{"date":"2016-09-20","open":126.16,"high":126.23,"low":126.1,"close":126.15,"adjusted_close":114.9957,"volume":206981},{"date":"2016-09-19","open":126.15,"high":126.17,"low":126.04,"close":126.09,"adjusted_close":114.941,"volume":265789},{"date":"2016-09-16","open":126.22,"high":126.2799,"low":126.1,"close":126.19,"adjusted_close":115.0322,"volume":1173898},{"date":"2016-09-15","open":126.12,"high":126.2799,"low":125.9973,"close":126.2,"adjusted_close":115.0413,"volume":219843},{"date":"2016-09-14","open":125.91,"high":126.15,"low":125.91,"close":126.05,"adjusted_close":114.9045,"volume":224105},{"date":"2016-09-13","open":126.08,"high":126.14,"low":125.72,"close":125.87,"adjusted_close":114.7405,"volume":262544},{"date":"2016-09-12","open":125.97,"high":126.14,"low":125.91,"close":126.05,"adjusted_close":114.9045,"volume":169892},{"date":"2016-09-09","open":126.04,"high":126.04,"low":125.93,"close":125.95,"adjusted_close":114.8134,"volume":275643},{"date":"2016-09-08","open":126.46,"high":126.53,"low":126.14,"close":126.21,"adjusted_close":115.0504,"volume":170982},{"date":"2016-09-07","open":126.62,"high":126.6999,"low":126.54,"close":126.54,"adjusted_close":115.3512,"volume":138490},{"date":"2016-09-06","open":126.17,"high":126.59,"low":126.1101,"close":126.57,"adjusted_close":115.3786,"volume":178615},{"date":"2016-09-02","open":126.19,"high":126.2499,"low":125.98,"close":126.15,"adjusted_close":114.9957,"volume":451609},{"date":"2016-09-01","open":125.91,"high":126.2799,"low":125.89,"close":126.26,"adjusted_close":115.096,"volume":375406},{"date":"2016-08-31","open":126.38,"high":126.48,"low":126.24,"close":126.24,"adjusted_close":114.9566,"volume":191815},{"date":"2016-08-30","open":126.31,"high":126.4199,"low":126.31,"close":126.37,"adjusted_close":115.075,"volume":139313},{"date":"2016-08-29","open":126.2,"high":126.3899,"low":126.14,"close":126.38,"adjusted_close":115.0841,"volume":155311},{"date":"2016-08-26","open":126.46,"high":126.63,"low":126.01,"close":126.07,"adjusted_close":114.8018,"volume":234999},{"date":"2016-08-25","open":126.5,"high":126.5719,"low":126.43,"close":126.43,"adjusted_close":115.1296,"volume":138264},{"date":"2016-08-24","open":126.68,"high":126.71,"low":126.53,"close":126.62,"adjusted_close":115.3026,"volume":223196},{"date":"2016-08-23","open":126.66,"high":126.72,"low":126.533,"close":126.62,"adjusted_close":115.3026,"volume":99916},{"date":"2016-08-22","open":126.59,"high":126.64,"low":126.5,"close":126.61,"adjusted_close":115.2935,"volume":205334},{"date":"2016-08-19","open":126.5,"high":126.57,"low":126.4,"close":126.43,"adjusted_close":115.1296,"volume":170413},{"date":"2016-08-18","open":126.61,"high":126.7799,"low":126.5401,"close":126.73,"adjusted_close":115.4028,"volume":141584},{"date":"2016-08-17","open":126.45,"high":126.6999,"low":126.4,"close":126.56,"adjusted_close":115.248,"volume":278375},{"date":"2016-08-16","open":126.51,"high":126.56,"low":126.3951,"close":126.44,"adjusted_close":115.1387,"volume":281867},{"date":"2016-08-15","open":126.7,"high":126.7399,"low":126.58,"close":126.62,"adjusted_close":115.3026,"volume":160393},{"date":"2016-08-12","open":126.9,"high":126.9999,"low":126.77,"close":126.83,"adjusted_close":115.4939,"volume":302298},{"date":"2016-08-11","open":126.94,"high":126.94,"low":126.45,"close":126.52,"adjusted_close":115.2116,"volume":525205},{"date":"2016-08-10","open":126.85,"high":126.97,"low":126.7701,"close":126.93,"adjusted_close":115.5849,"volume":246533},{"date":"2016-08-09","open":126.56,"high":126.75,"low":126.51,"close":126.75,"adjusted_close":115.421,"volume":232606},{"date":"2016-08-08","open":126.45,"high":126.6,"low":126.36,"close":126.48,"adjusted_close":115.1751,"volume":141573},{"date":"2016-08-05","open":126.79,"high":126.83,"low":126.53,"close":126.54,"adjusted_close":115.2298,"volume":200226},{"date":"2016-08-04","open":127.02,"high":127.2,"low":127.02,"close":127.12,"adjusted_close":115.7579,"volume":108947},{"date":"2016-08-03","open":126.91,"high":126.95,"low":126.7076,"close":126.94,"adjusted_close":115.594,"volume":233517},{"date":"2016-08-02","open":126.7,"high":126.97,"low":126.68,"close":126.83,"adjusted_close":115.4939,"volume":425122},{"date":"2016-08-01","open":126.95,"high":127.1,"low":126.92,"close":126.96,"adjusted_close":115.6122,"volume":348094},{"date":"2016-07-29","open":127.11,"high":127.31,"low":127.08,"close":127.29,"adjusted_close":115.7895,"volume":415290},{"date":"2016-07-28","open":126.78,"high":127,"low":126.76,"close":126.97,"adjusted_close":115.4985,"volume":161131},{"date":"2016-07-27","open":126.64,"high":126.89,"low":126.61,"close":126.89,"adjusted_close":115.4257,"volume":173085},{"date":"2016-07-26","open":126.54,"high":126.605,"low":126.43,"close":126.58,"adjusted_close":115.1437,"volume":446459},{"date":"2016-07-25","open":126.67,"high":126.7,"low":126.53,"close":126.55,"adjusted_close":115.1164,"volume":325165},{"date":"2016-07-22","open":126.65,"high":126.8,"low":126.59,"close":126.68,"adjusted_close":115.2347,"volume":207344},{"date":"2016-07-21","open":126.45,"high":126.8,"low":126.42,"close":126.8,"adjusted_close":115.3438,"volume":287406},{"date":"2016-07-20","open":126.62,"high":126.62,"low":126.47,"close":126.58,"adjusted_close":115.1437,"volume":282337},{"date":"2016-07-19","open":126.65,"high":126.78,"low":126.6175,"close":126.73,"adjusted_close":115.2801,"volume":152826},{"date":"2016-07-18","open":126.66,"high":126.73,"low":126.49,"close":126.55,"adjusted_close":115.1164,"volume":225930},{"date":"2016-07-15","open":126.57,"high":126.61,"low":126.45,"close":126.52,"adjusted_close":115.0891,"volume":2703003},{"date":"2016-07-14","open":126.68,"high":126.895,"low":126.68,"close":126.76,"adjusted_close":115.3074,"volume":425237},{"date":"2016-07-13","open":127.12,"high":127.1399,"low":126.9401,"close":126.97,"adjusted_close":115.4985,"volume":265740},{"date":"2016-07-12","open":126.92,"high":127.0399,"low":126.7681,"close":126.85,"adjusted_close":115.3893,"volume":266436},{"date":"2016-07-11","open":127.39,"high":127.44,"low":127.18,"close":127.18,"adjusted_close":115.6895,"volume":566275},{"date":"2016-07-08","open":127.4,"high":127.63,"low":127.33,"close":127.62,"adjusted_close":116.0897,"volume":205307},{"date":"2016-07-07","open":127.42,"high":127.65,"low":127.36,"close":127.59,"adjusted_close":116.0624,"volume":435499},{"date":"2016-07-06","open":127.63,"high":127.71,"low":127.4988,"close":127.62,"adjusted_close":116.0897,"volume":474693},{"date":"2016-07-05","open":127.61,"high":127.8,"low":127.56,"close":127.67,"adjusted_close":116.1352,"volume":473186},{"date":"2016-07-01","open":127.46,"high":127.54,"low":127.23,"close":127.41,"adjusted_close":115.8987,"volume":1907778},{"date":"2016-06-30","open":127.2,"high":127.45,"low":127.2,"close":127.35,"adjusted_close":115.722,"volume":627650},{"date":"2016-06-29","open":127.34,"high":127.42,"low":127.15,"close":127.21,"adjusted_close":115.5948,"volume":337451},{"date":"2016-06-28","open":127.47,"high":127.48,"low":127.28,"close":127.45,"adjusted_close":115.8129,"volume":283597},{"date":"2016-06-27","open":127.49,"high":127.56,"low":127.3991,"close":127.44,"adjusted_close":115.8038,"volume":422202},{"date":"2016-06-24","open":126.97,"high":127.18,"low":126.88,"close":126.92,"adjusted_close":115.3312,"volume":363578},{"date":"2016-06-23","open":126.1,"high":126.1599,"low":125.97,"close":125.97,"adjusted_close":114.468,"volume":177732},{"date":"2016-06-22","open":126.25,"high":126.37,"low":126.17,"close":126.33,"adjusted_close":114.7951,"volume":2067740},{"date":"2016-06-21","open":126.37,"high":126.4399,"low":126.17,"close":126.18,"adjusted_close":114.6588,"volume":213954},{"date":"2016-06-20","open":126.41,"high":126.41,"low":126.3,"close":126.32,"adjusted_close":114.786,"volume":146937},{"date":"2016-06-17","open":126.76,"high":126.76,"low":126.58,"close":126.67,"adjusted_close":115.1041,"volume":206434},{"date":"2016-06-16","open":126.98,"high":127.11,"low":126.74,"close":126.79,"adjusted_close":115.2131,"volume":329204},{"date":"2016-06-15","open":126.46,"high":126.89,"low":126.46,"close":126.83,"adjusted_close":115.2495,"volume":279987},{"date":"2016-06-14","open":126.68,"high":126.68,"low":126.46,"close":126.49,"adjusted_close":114.9405,"volume":263774},{"date":"2016-06-13","open":126.61,"high":126.61,"low":126.37,"close":126.51,"adjusted_close":114.9587,"volume":305044},{"date":"2016-06-10","open":126.19,"high":126.3899,"low":126.19,"close":126.28,"adjusted_close":114.7497,"volume":131388},{"date":"2016-06-09","open":126.1,"high":126.16,"low":126.0201,"close":126.03,"adjusted_close":114.5225,"volume":446886},{"date":"2016-06-08","open":125.92,"high":126.02,"low":125.91,"close":125.94,"adjusted_close":114.4407,"volume":502542},{"date":"2016-06-07","open":125.95,"high":126,"low":125.89,"close":125.92,"adjusted_close":114.4226,"volume":301964},{"date":"2016-06-06","open":125.78,"high":125.9,"low":125.69,"close":125.79,"adjusted_close":114.3044,"volume":586955},{"date":"2016-06-03","open":125.85,"high":126,"low":125.81,"close":125.94,"adjusted_close":114.4407,"volume":262769},{"date":"2016-06-02","open":125.09,"high":125.26,"low":125.09,"close":125.2,"adjusted_close":113.7683,"volume":166628},{"date":"2016-06-01","open":125.2,"high":125.29,"low":124.99,"close":125.01,"adjusted_close":113.5956,"volume":531021},{"date":"2016-05-31","open":124.9,"high":125.32,"low":124.9,"close":125.22,"adjusted_close":113.6592,"volume":2841765},{"date":"2016-05-27","open":125.28,"high":125.3599,"low":125.01,"close":125.1,"adjusted_close":113.5502,"volume":325201},{"date":"2016-05-26","open":125.2,"high":125.38,"low":125.1401,"close":125.36,"adjusted_close":113.7862,"volume":293654},{"date":"2016-05-25","open":125.02,"high":125.11,"low":124.99,"close":125.03,"adjusted_close":113.4867,"volume":142019},{"date":"2016-05-24","open":125.14,"high":125.14,"low":124.98,"close":125.07,"adjusted_close":113.523,"volume":213431},{"date":"2016-05-23","open":125.23,"high":125.27,"low":125.1001,"close":125.24,"adjusted_close":113.6773,"volume":147695},{"date":"2016-05-20","open":125.19,"high":125.28,"low":125.12,"close":125.25,"adjusted_close":113.6864,"volume":1143885},{"date":"2016-05-19","open":125.11,"high":125.25,"low":125.11,"close":125.14,"adjusted_close":113.5865,"volume":250721},{"date":"2016-05-18","open":125.43,"high":125.4499,"low":124.97,"close":125.08,"adjusted_close":113.5321,"volume":545177},{"date":"2016-05-17","open":125.67,"high":125.82,"low":125.63,"close":125.65,"adjusted_close":114.0495,"volume":200444},{"date":"2016-05-16","open":125.87,"high":125.8832,"low":125.77,"close":125.8,"adjusted_close":114.1856,"volume":1019171},{"date":"2016-05-13","open":125.9,"high":126.1,"low":125.81,"close":126.05,"adjusted_close":114.4125,"volume":350543},{"date":"2016-05-12","open":125.92,"high":126.03,"low":125.82,"close":125.91,"adjusted_close":114.2854,"volume":138346},{"date":"2016-05-11","open":125.99,"high":126.2,"low":125.97,"close":126.06,"adjusted_close":114.4216,"volume":199880},{"date":"2016-05-10","open":126.03,"high":126.09,"low":125.95,"close":126.07,"adjusted_close":114.4307,"volume":282189},{"date":"2016-05-09","open":126.01,"high":126.09,"low":125.9611,"close":126.09,"adjusted_close":114.4488,"volume":278348},{"date":"2016-05-06","open":125.98,"high":126.09,"low":125.81,"close":125.88,"adjusted_close":114.2582,"volume":662770},{"date":"2016-05-05","open":125.81,"high":126.03,"low":125.671,"close":126.03,"adjusted_close":114.3944,"volume":152651},{"date":"2016-05-04","open":125.78,"high":125.86,"low":125.5901,"close":125.86,"adjusted_close":114.2401,"volume":251727},{"date":"2016-05-03","open":125.71,"high":125.78,"low":125.65,"close":125.72,"adjusted_close":114.113,"volume":733174},{"date":"2016-05-02","open":125.43,"high":125.45,"low":125.28,"close":125.32,"adjusted_close":113.7499,"volume":440576},{"date":"2016-04-29","open":125.5,"high":125.705,"low":125.42,"close":125.63,"adjusted_close":113.9059,"volume":521304},{"date":"2016-04-28","open":125.34,"high":125.6399,"low":125.32,"close":125.61,"adjusted_close":113.8877,"volume":1113907},{"date":"2016-04-27","open":125.2,"high":125.37,"low":125.02,"close":125.37,"adjusted_close":113.6701,"volume":286833},{"date":"2016-04-26","open":125.1,"high":125.1099,"low":124.941,"close":124.99,"adjusted_close":113.3256,"volume":245600},{"date":"2016-04-25","open":125.14,"high":125.23,"low":125.1,"close":125.1,"adjusted_close":113.4253,"volume":548821},{"date":"2016-04-22","open":125.25,"high":125.29,"low":125.12,"close":125.22,"adjusted_close":113.5341,"volume":219627},{"date":"2016-04-21","open":125.25,"high":125.354,"low":125.18,"close":125.25,"adjusted_close":113.5613,"volume":749825},{"date":"2016-04-20","open":125.77,"high":125.802,"low":125.33,"close":125.43,"adjusted_close":113.7245,"volume":325211},{"date":"2016-04-19","open":125.76,"high":125.82,"low":125.6789,"close":125.71,"adjusted_close":113.9784,"volume":212855},{"date":"2016-04-18","open":125.89,"high":125.897,"low":125.79,"close":125.86,"adjusted_close":114.1144,"volume":804219},{"date":"2016-04-15","open":125.8,"high":126.02,"low":125.79,"close":125.92,"adjusted_close":114.1688,"volume":247658},{"date":"2016-04-14","open":125.77,"high":125.85,"low":125.65,"close":125.71,"adjusted_close":113.9784,"volume":258624},{"date":"2016-04-13","open":125.83,"high":125.9595,"low":125.78,"close":125.86,"adjusted_close":114.1144,"volume":197044},{"date":"2016-04-12","open":126.04,"high":126.07,"low":125.88,"close":125.92,"adjusted_close":114.1688,"volume":263428},{"date":"2016-04-11","open":126.05,"high":126.28,"low":126.05,"close":126.19,"adjusted_close":114.4136,"volume":357699},{"date":"2016-04-08","open":126.14,"high":126.25,"low":126.05,"close":126.19,"adjusted_close":114.4136,"volume":249333},{"date":"2016-04-07","open":126.13,"high":126.3099,"low":126.09,"close":126.28,"adjusted_close":114.4952,"volume":339028},{"date":"2016-04-06","open":126.04,"high":126.05,"low":125.83,"close":125.96,"adjusted_close":114.2051,"volume":613375},{"date":"2016-04-05","open":126.02,"high":126.09,"low":125.9755,"close":126.07,"adjusted_close":114.3048,"volume":3061157},{"date":"2016-04-04","open":125.78,"high":125.858,"low":125.69,"close":125.81,"adjusted_close":114.0691,"volume":344108},{"date":"2016-04-01","open":125.76,"high":125.82,"low":125.54,"close":125.71,"adjusted_close":113.9784,"volume":3596891},{"date":"2016-03-31","open":125.75,"high":126.04,"low":125.63,"close":125.95,"adjusted_close":114.065,"volume":627445},{"date":"2016-03-30","open":125.52,"high":125.72,"low":125.43,"close":125.67,"adjusted_close":113.8114,"volume":319004},{"date":"2016-03-29","open":125.18,"high":125.61,"low":125.17,"close":125.56,"adjusted_close":113.7118,"volume":527031},{"date":"2016-03-28","open":125.01,"high":125.14,"low":124.96,"close":125.02,"adjusted_close":113.2227,"volume":345819},{"date":"2016-03-24","open":125.13,"high":125.16,"low":124.82,"close":124.96,"adjusted_close":113.1684,"volume":324623},{"date":"2016-03-23","open":124.77,"high":125.09,"low":124.77,"close":125.03,"adjusted_close":113.2318,"volume":974195},{"date":"2016-03-22","open":125.04,"high":125.12,"low":124.685,"close":124.73,"adjusted_close":112.9601,"volume":373565},{"date":"2016-03-21","open":124.95,"high":125.01,"low":124.87,"close":124.87,"adjusted_close":113.0869,"volume":606309},{"date":"2016-03-18","open":125.05,"high":125.16,"low":125.01,"close":125.14,"adjusted_close":113.3314,"volume":284015},{"date":"2016-03-17","open":124.87,"high":124.95,"low":124.78,"close":124.88,"adjusted_close":113.0959,"volume":386355},{"date":"2016-03-16","open":124.1,"high":124.82,"low":124.02,"close":124.79,"adjusted_close":113.0144,"volume":286481},{"date":"2016-03-15","open":124.42,"high":124.49,"low":124.2255,"close":124.27,"adjusted_close":112.5435,"volume":302344},{"date":"2016-03-14","open":124.3,"high":124.43,"low":124.26,"close":124.26,"adjusted_close":112.5344,"volume":311958},{"date":"2016-03-11","open":124.45,"high":124.45,"low":124.1801,"close":124.28,"adjusted_close":112.5526,"volume":306190},{"date":"2016-03-10","open":124.64,"high":124.737,"low":124.39,"close":124.45,"adjusted_close":112.7065,"volume":257229},{"date":"2016-03-09","open":124.81,"high":124.88,"low":124.6813,"close":124.78,"adjusted_close":113.0054,"volume":318590},{"date":"2016-03-08","open":125.01,"high":125.1137,"low":124.92,"close":125,"adjusted_close":113.2046,"volume":276328},{"date":"2016-03-07","open":124.69,"high":124.69,"low":124.52,"close":124.6,"adjusted_close":112.8424,"volume":542961},{"date":"2016-03-04","open":124.92,"high":124.99,"low":124.63,"close":124.79,"adjusted_close":113.0144,"volume":391487},{"date":"2016-03-03","open":124.89,"high":125.12,"low":124.87,"close":124.97,"adjusted_close":113.1774,"volume":731411},{"date":"2016-03-02","open":124.91,"high":125.02,"low":124.8101,"close":124.96,"adjusted_close":113.1684,"volume":589054},{"date":"2016-03-01","open":125.68,"high":125.71,"low":125.03,"close":125.07,"adjusted_close":113.268,"volume":2269521},{"date":"2016-02-29","open":125.59,"high":125.8099,"low":125.5801,"close":125.78,"adjusted_close":113.7902,"volume":3110722},{"date":"2016-02-26","open":125.78,"high":125.8,"low":125.5501,"close":125.73,"adjusted_close":113.7449,"volume":503014},{"date":"2016-02-25","open":126.04,"high":126.2099,"low":125.96,"close":126.07,"adjusted_close":114.0525,"volume":341227},{"date":"2016-02-24","open":126.06,"high":126.38,"low":125.77,"close":125.85,"adjusted_close":113.8535,"volume":482837},{"date":"2016-02-23","open":125.52,"high":125.91,"low":125.48,"close":125.81,"adjusted_close":113.8173,"volume":693976},{"date":"2016-02-22","open":125.67,"high":125.7499,"low":125.59,"close":125.71,"adjusted_close":113.7268,"volume":249474},{"date":"2016-02-19","open":125.71,"high":125.89,"low":125.6872,"close":125.74,"adjusted_close":113.754,"volume":352593},{"date":"2016-02-18","open":125.59,"high":125.92,"low":125.5201,"close":125.85,"adjusted_close":113.8535,"volume":453601},{"date":"2016-02-17","open":125.57,"high":125.5798,"low":125.36,"close":125.56,"adjusted_close":113.5911,"volume":576351},{"date":"2016-02-16","open":125.72,"high":125.85,"low":125.64,"close":125.74,"adjusted_close":113.754,"volume":396441},{"date":"2016-02-12","open":126.12,"high":126.22,"low":125.79,"close":125.9,"adjusted_close":113.8987,"volume":1170151},{"date":"2016-02-11","open":126.74,"high":126.84,"low":126.31,"close":126.34,"adjusted_close":114.2968,"volume":1861068},{"date":"2016-02-10","open":125.92,"high":126.18,"low":125.745,"close":126.14,"adjusted_close":114.1159,"volume":548047},{"date":"2016-02-09","open":126.27,"high":126.28,"low":125.98,"close":125.99,"adjusted_close":113.9802,"volume":783315},{"date":"2016-02-08","open":125.84,"high":126.1,"low":125.78,"close":126.03,"adjusted_close":114.0163,"volume":920632},{"date":"2016-02-05","open":125.4,"high":125.62,"low":125.28,"close":125.54,"adjusted_close":113.5731,"volume":384707},{"date":"2016-02-04","open":125.53,"high":125.59,"low":125.38,"close":125.53,"adjusted_close":113.564,"volume":3260240},{"date":"2016-02-03","open":125.34,"high":125.8,"low":125.3,"close":125.41,"adjusted_close":113.4554,"volume":672988},{"date":"2016-02-02","open":125.21,"high":125.42,"low":125.156,"close":125.38,"adjusted_close":113.4283,"volume":614530},{"date":"2016-02-01","open":124.88,"high":125.0485,"low":124.76,"close":124.87,"adjusted_close":112.9669,"volume":1320253},{"date":"2016-01-29","open":125.15,"high":125.25,"low":124.9802,"close":125.24,"adjusted_close":113.1676,"volume":1854887},{"date":"2016-01-28","open":124.61,"high":124.8499,"low":124.59,"close":124.82,"adjusted_close":112.788,"volume":320869},{"date":"2016-01-27","open":124.45,"high":124.69,"low":124.33,"close":124.67,"adjusted_close":112.6525,"volume":299651},{"date":"2016-01-26","open":124.53,"high":124.67,"low":124.45,"close":124.59,"adjusted_close":112.5802,"volume":462935},{"date":"2016-01-25","open":124.41,"high":124.52,"low":124.34,"close":124.48,"adjusted_close":112.4808,"volume":402300},{"date":"2016-01-22","open":124.28,"high":124.39,"low":124.15,"close":124.35,"adjusted_close":112.3633,"volume":317312},{"date":"2016-01-21","open":124.77,"high":124.81,"low":124.45,"close":124.53,"adjusted_close":112.526,"volume":502625},{"date":"2016-01-20","open":124.68,"high":124.9,"low":124.58,"close":124.65,"adjusted_close":112.6344,"volume":600651},{"date":"2016-01-19","open":124.26,"high":124.45,"low":124.25,"close":124.32,"adjusted_close":112.3362,"volume":790665},{"date":"2016-01-15","open":124.63,"high":124.63,"low":124.36,"close":124.44,"adjusted_close":112.4447,"volume":989036},{"date":"2016-01-14","open":124.09,"high":124.25,"low":123.89,"close":124.1,"adjusted_close":112.1374,"volume":1759572},{"date":"2016-01-13","open":123.8,"high":124.25,"low":123.79,"close":124.13,"adjusted_close":112.1646,"volume":289990},{"date":"2016-01-12","open":123.64,"high":124.08,"low":123.5375,"close":123.88,"adjusted_close":111.9387,"volume":422158},{"date":"2016-01-11","open":123.56,"high":123.81,"low":123.51,"close":123.65,"adjusted_close":111.7308,"volume":824747},{"date":"2016-01-08","open":123.52,"high":123.8,"low":123.44,"close":123.8,"adjusted_close":111.8664,"volume":417964},{"date":"2016-01-07","open":123.41,"high":123.55,"low":123.196,"close":123.55,"adjusted_close":111.6405,"volume":401055},{"date":"2016-01-06","open":123.19,"high":123.31,"low":123.1,"close":123.27,"adjusted_close":111.3875,"volume":261231},{"date":"2016-01-05","open":122.84,"high":123,"low":122.79,"close":122.91,"adjusted_close":111.0622,"volume":345054},{"date":"2016-01-04","open":122.96,"high":123.084,"low":122.82,"close":122.86,"adjusted_close":111.017,"volume":1411891},{"date":"2015-12-31","open":122.63,"high":122.82,"low":122.54,"close":122.61,"adjusted_close":110.7911,"volume":758453},{"date":"2015-12-30","open":122.29,"high":122.52,"low":122.29,"close":122.48,"adjusted_close":110.6736,"volume":314802},{"date":"2015-12-29","open":122.69,"high":122.72,"low":122.38,"close":122.45,"adjusted_close":110.6465,"volume":325884},{"date":"2015-12-28","open":122.68,"high":122.86,"low":122.68,"close":122.78,"adjusted_close":110.9447,"volume":204483},{"date":"2015-12-24","open":122.71,"high":122.76,"low":122.65,"close":122.73,"adjusted_close":110.8995,"volume":89904},{"date":"2015-12-23","open":122.84,"high":122.877,"low":122.75,"close":122.81,"adjusted_close":110.8382,"volume":175676},{"date":"2015-12-22","open":123.04,"high":123.07,"low":122.9,"close":122.96,"adjusted_close":110.9736,"volume":169082},{"date":"2015-12-21","open":123.16,"high":123.23,"low":123.08,"close":123.17,"adjusted_close":111.1631,"volume":172113},{"date":"2015-12-18","open":123.01,"high":123.2,"low":122.95,"close":123.13,"adjusted_close":111.127,"volume":187013},{"date":"2015-12-17","open":122.7,"high":122.8957,"low":122.7,"close":122.86,"adjusted_close":110.8833,"volume":300509},{"date":"2015-12-16","open":122.78,"high":122.8845,"low":122.53,"close":122.69,"adjusted_close":110.7299,"volume":232255},{"date":"2015-12-15","open":122.88,"high":123.02,"low":122.82,"close":122.9,"adjusted_close":110.9194,"volume":453306},{"date":"2015-12-14","open":123.36,"high":123.43,"low":123.1,"close":123.12,"adjusted_close":111.118,"volume":504835},{"date":"2015-12-11","open":123.37,"high":123.69,"low":123.34,"close":123.59,"adjusted_close":111.5422,"volume":740915},{"date":"2015-12-10","open":123.2,"high":123.2,"low":123,"close":123.04,"adjusted_close":111.0458,"volume":648322},{"date":"2015-12-09","open":123.08,"high":123.28,"low":122.903,"close":123.22,"adjusted_close":111.2082,"volume":1113364},{"date":"2015-12-08","open":123.09,"high":123.12,"low":122.94,"close":123.06,"adjusted_close":111.0638,"volume":1145758},{"date":"2015-12-07","open":122.8,"high":123.0799,"low":122.8,"close":122.98,"adjusted_close":110.9916,"volume":214980},{"date":"2015-12-04","open":122.75,"high":122.9158,"low":122.69,"close":122.81,"adjusted_close":110.8382,"volume":244282},{"date":"2015-12-03","open":122.86,"high":122.92,"low":122.445,"close":122.64,"adjusted_close":110.6848,"volume":221372},{"date":"2015-12-02","open":123.24,"high":123.25,"low":123.07,"close":123.19,"adjusted_close":111.1812,"volume":196993},{"date":"2015-12-01","open":123.1,"high":123.48,"low":123.1,"close":123.43,"adjusted_close":111.3978,"volume":1739489},{"date":"2015-11-30","open":123.16,"high":123.2899,"low":123.16,"close":123.25,"adjusted_close":111.1046,"volume":594794},{"date":"2015-11-27","open":123.21,"high":123.36,"low":123.2,"close":123.25,"adjusted_close":111.1046,"volume":157610},{"date":"2015-11-25","open":123.2,"high":123.224,"low":123.07,"close":123.15,"adjusted_close":111.0145,"volume":2807991},{"date":"2015-11-24","open":123.12,"high":123.24,"low":123.09,"close":123.16,"adjusted_close":111.0235,"volume":258005},{"date":"2015-11-23","open":122.93,"high":123.13,"low":122.9,"close":123.08,"adjusted_close":110.9514,"volume":202457},{"date":"2015-11-20","open":123.08,"high":123.17,"low":123,"close":123.01,"adjusted_close":110.8883,"volume":251344},{"date":"2015-11-19","open":123.1,"high":123.16,"low":123.03,"close":123.08,"adjusted_close":110.9514,"volume":236383},{"date":"2015-11-18","open":123.02,"high":123.09,"low":122.9,"close":122.97,"adjusted_close":110.8522,"volume":161443},{"date":"2015-11-17","open":122.9,"high":123.2,"low":122.8426,"close":123.09,"adjusted_close":110.9604,"volume":110619},{"date":"2015-11-16","open":123.21,"high":123.24,"low":123.0801,"close":123.14,"adjusted_close":111.0055,"volume":218120},{"date":"2015-11-13","open":122.96,"high":123.06,"low":122.92,"close":123.06,"adjusted_close":110.9333,"volume":133588},{"date":"2015-11-12","open":122.71,"high":122.85,"low":122.7,"close":122.76,"adjusted_close":110.6629,"volume":248176},{"date":"2015-11-11","open":123.1,"high":123.1,"low":122.61,"close":122.72,"adjusted_close":110.6268,"volume":243131},{"date":"2015-11-10","open":122.56,"high":122.85,"low":122.56,"close":122.75,"adjusted_close":110.6539,"volume":308636},{"date":"2015-11-09","open":122.41,"high":122.61,"low":122.39,"close":122.52,"adjusted_close":110.4466,"volume":395078},{"date":"2015-11-06","open":122.6,"high":122.66,"low":122.5,"close":122.63,"adjusted_close":110.5457,"volume":308153},{"date":"2015-11-05","open":123.15,"high":123.17,"low":122.99,"close":123.1,"adjusted_close":110.9694,"volume":708711},{"date":"2015-11-04","open":123.35,"high":123.4099,"low":123.078,"close":123.15,"adjusted_close":111.0145,"volume":571583},{"date":"2015-11-03","open":123.49,"high":123.49,"low":123.31,"close":123.39,"adjusted_close":111.2308,"volume":1082494},{"date":"2015-11-02","open":123.61,"high":123.64,"low":123.51,"close":123.51,"adjusted_close":111.339,"volume":1552014},{"date":"2015-10-30","open":123.79,"high":123.91,"low":123.78,"close":123.91,"adjusted_close":111.567,"volume":525513},{"date":"2015-10-29","open":123.97,"high":124,"low":123.81,"close":123.85,"adjusted_close":111.5129,"volume":357048},{"date":"2015-10-28","open":124.61,"high":124.67,"low":124.1001,"close":124.18,"adjusted_close":111.8101,"volume":334233},{"date":"2015-10-27","open":124.69,"high":124.78,"low":124.6401,"close":124.67,"adjusted_close":112.2513,"volume":237626},{"date":"2015-10-26","open":124.41,"high":124.524,"low":124.39,"close":124.5,"adjusted_close":112.0982,"volume":195098},{"date":"2015-10-23","open":124.5,"high":124.5,"low":124.31,"close":124.37,"adjusted_close":111.9811,"volume":603916},{"date":"2015-10-22","open":124.71,"high":124.83,"low":124.62,"close":124.77,"adjusted_close":112.3413,"volume":874097},{"date":"2015-10-21","open":124.57,"high":124.73,"low":124.57,"close":124.62,"adjusted_close":112.2062,"volume":4235288},{"date":"2015-10-20","open":124.49,"high":124.58,"low":124.4301,"close":124.51,"adjusted_close":112.1072,"volume":300790},{"date":"2015-10-19","open":124.71,"high":124.79,"low":124.56,"close":124.75,"adjusted_close":112.3233,"volume":671847},{"date":"2015-10-16","open":124.81,"high":124.8365,"low":124.68,"close":124.74,"adjusted_close":112.3143,"volume":292355},{"date":"2015-10-15","open":124.9,"high":124.96,"low":124.75,"close":124.82,"adjusted_close":112.3863,"volume":1822221},{"date":"2015-10-14","open":124.95,"high":125.12,"low":124.84,"close":125.12,"adjusted_close":112.6564,"volume":252909},{"date":"2015-10-13","open":124.58,"high":124.7,"low":124.4415,"close":124.65,"adjusted_close":112.2332,"volume":250483},{"date":"2015-10-12","open":124.5,"high":124.63,"low":124.41,"close":124.57,"adjusted_close":112.1612,"volume":213229},{"date":"2015-10-09","open":124.32,"high":124.41,"low":124.27,"close":124.33,"adjusted_close":111.9451,"volume":335001},{"date":"2015-10-08","open":124.55,"high":124.6499,"low":124.315,"close":124.38,"adjusted_close":111.9901,"volume":281971},{"date":"2015-10-07","open":124.51,"high":124.65,"low":124.463,"close":124.55,"adjusted_close":112.1432,"volume":188209},{"date":"2015-10-06","open":124.62,"high":124.787,"low":124.56,"close":124.76,"adjusted_close":112.3323,"volume":290799},{"date":"2015-10-05","open":124.81,"high":124.858,"low":124.6101,"close":124.66,"adjusted_close":112.2423,"volume":225830},{"date":"2015-10-02","open":125.19,"high":125.34,"low":124.85,"close":124.97,"adjusted_close":112.5214,"volume":582620},{"date":"2015-10-01","open":124.62,"high":124.69,"low":124.47,"close":124.53,"adjusted_close":112.1252,"volume":563587},{"date":"2015-09-30","open":124.5,"high":124.67,"low":124.46,"close":124.65,"adjusted_close":112.1047,"volume":655607},{"date":"2015-09-29","open":124.45,"high":124.66,"low":124.4102,"close":124.56,"adjusted_close":112.0238,"volume":549252},{"date":"2015-09-28","open":124.07,"high":124.357,"low":124.07,"close":124.35,"adjusted_close":111.8349,"volume":215112},{"date":"2015-09-25","open":123.95,"high":124.0801,"low":123.88,"close":124.04,"adjusted_close":111.5561,"volume":413762},{"date":"2015-09-24","open":124.33,"high":124.41,"low":124.17,"close":124.18,"adjusted_close":111.682,"volume":332554},{"date":"2015-09-23","open":124.07,"high":124.138,"low":123.9801,"close":124.06,"adjusted_close":111.5741,"volume":275890},{"date":"2015-09-22","open":123.99,"high":124.2499,"low":123.99,"close":124.15,"adjusted_close":111.655,"volume":169411},{"date":"2015-09-21","open":123.93,"high":123.9382,"low":123.75,"close":123.83,"adjusted_close":111.3672,"volume":218530},{"date":"2015-09-18","open":124.05,"high":124.16,"low":123.934,"close":124.15,"adjusted_close":111.655,"volume":495548},{"date":"2015-09-17","open":123.15,"high":123.91,"low":123.15,"close":123.89,"adjusted_close":111.4212,"volume":238163},{"date":"2015-09-16","open":123.2,"high":123.36,"low":123.1544,"close":123.2,"adjusted_close":110.8006,"volume":325452},{"date":"2015-09-15","open":123.65,"high":123.6799,"low":123.19,"close":123.22,"adjusted_close":110.8186,"volume":869041},{"date":"2015-09-14","open":123.76,"high":123.812,"low":123.67,"close":123.76,"adjusted_close":111.3043,"volume":151878},{"date":"2015-09-11","open":123.58,"high":123.77,"low":123.569,"close":123.69,"adjusted_close":111.2413,"volume":161671},{"date":"2015-09-10","open":123.51,"high":123.54,"low":123.38,"close":123.5,"adjusted_close":111.0704,"volume":257812},{"date":"2015-09-09","open":123.33,"high":123.63,"low":123.25,"close":123.58,"adjusted_close":111.1424,"volume":320489},{"date":"2015-09-08","open":123.59,"high":123.61,"low":123.4701,"close":123.52,"adjusted_close":111.0884,"volume":234645},{"date":"2015-09-04","open":123.71,"high":123.92,"low":123.6,"close":123.8,"adjusted_close":111.3402,"volume":389251},{"date":"2015-09-03","open":123.69,"high":123.74,"low":123.51,"close":123.7,"adjusted_close":111.2503,"volume":843588},{"date":"2015-09-02","open":123.47,"high":123.68,"low":123.404,"close":123.53,"adjusted_close":111.0974,"volume":1147101},{"date":"2015-09-01","open":123.54,"high":123.68,"low":123.47,"close":123.59,"adjusted_close":111.1514,"volume":951036},{"date":"2015-08-31","open":123.81,"high":123.855,"low":123.45,"close":123.45,"adjusted_close":110.8954,"volume":1473233},{"date":"2015-08-28","open":124,"high":124.03,"low":123.6,"close":123.65,"adjusted_close":111.0751,"volume":503117},{"date":"2015-08-27","open":123.68,"high":123.8799,"low":123.571,"close":123.73,"adjusted_close":111.1469,"volume":292533},{"date":"2015-08-26","open":123.83,"high":124.2,"low":123.75,"close":123.76,"adjusted_close":111.1739,"volume":1052798},{"date":"2015-08-25","open":124.09,"high":124.21,"low":123.825,"close":124.08,"adjusted_close":111.4613,"volume":1323519},{"date":"2015-08-24","open":124.77,"high":124.94,"low":124.2401,"close":124.45,"adjusted_close":111.7937,"volume":461828},{"date":"2015-08-21","open":124.04,"high":124.26,"low":123.9301,"close":124.15,"adjusted_close":111.5242,"volume":370227},{"date":"2015-08-20","open":123.85,"high":123.95,"low":123.77,"close":123.86,"adjusted_close":111.2637,"volume":267338},{"date":"2015-08-19","open":123.18,"high":123.858,"low":123.18,"close":123.7899,"adjusted_close":111.2007,"volume":130335},{"date":"2015-08-18","open":123.23,"high":123.47,"low":123.23,"close":123.34,"adjusted_close":110.7966,"volume":120699},{"date":"2015-08-17","open":123.5,"high":123.55,"low":123.4,"close":123.42,"adjusted_close":110.8685,"volume":175565},{"date":"2015-08-14","open":123.24,"high":123.39,"low":123.15,"close":123.23,"adjusted_close":110.6978,"volume":132113},{"date":"2015-08-13","open":123.46,"high":123.56,"low":123.31,"close":123.34,"adjusted_close":110.7966,"volume":406818},{"date":"2015-08-12","open":123.75,"high":124,"low":123.6,"close":123.64,"adjusted_close":111.0661,"volume":406340},{"date":"2015-08-11","open":123.5,"high":123.77,"low":123.5,"close":123.58,"adjusted_close":111.0122,"volume":404258},{"date":"2015-08-10","open":123.11,"high":123.23,"low":123.02,"close":123.13,"adjusted_close":110.6079,"volume":224473},{"date":"2015-08-07","open":123.15,"high":123.33,"low":123,"close":123.3,"adjusted_close":110.7607,"volume":174761},{"date":"2015-08-06","open":123.05,"high":123.18,"low":123.0243,"close":123.09,"adjusted_close":110.572,"volume":140300},{"date":"2015-08-05","open":123.02,"high":123.0899,"low":122.76,"close":122.91,"adjusted_close":110.4103,"volume":147897},{"date":"2015-08-04","open":123.5,"high":123.54,"low":123.09,"close":123.14,"adjusted_close":110.6169,"volume":296703},{"date":"2015-08-03","open":123.48,"high":123.73,"low":123.43,"close":123.6025,"adjusted_close":111.0324,"volume":1091405},{"date":"2015-07-31","open":123.63,"high":123.67,"low":123.5103,"close":123.65,"adjusted_close":110.9451,"volume":202528},{"date":"2015-07-30","open":122.96,"high":123.1999,"low":122.96,"close":123.18,"adjusted_close":110.5234,"volume":167108},{"date":"2015-07-29","open":123.21,"high":123.32,"low":123.05,"close":123.18,"adjusted_close":110.5234,"volume":691509},{"date":"2015-07-28","open":123.24,"high":123.37,"low":123.24,"close":123.32,"adjusted_close":110.649,"volume":2410166},{"date":"2015-07-27","open":123.37,"high":123.475,"low":123.33,"close":123.43,"adjusted_close":110.7477,"volume":194323},{"date":"2015-07-24","open":123.09,"high":123.23,"low":123.0135,"close":123.13,"adjusted_close":110.4785,"volume":117042},{"date":"2015-07-23","open":122.77,"high":123.07,"low":122.76,"close":123.06,"adjusted_close":110.4157,"volume":144612},{"date":"2015-07-22","open":122.88,"high":122.99,"low":122.81,"close":122.82,"adjusted_close":110.2004,"volume":111866},{"date":"2015-07-21","open":122.61,"high":122.908,"low":122.61,"close":122.83,"adjusted_close":110.2094,"volume":133156},{"date":"2015-07-20","open":122.61,"high":122.6999,"low":122.5,"close":122.65,"adjusted_close":110.0479,"volume":141582},{"date":"2015-07-17","open":122.78,"high":122.91,"low":122.7265,"close":122.84,"adjusted_close":110.2183,"volume":355454},{"date":"2015-07-16","open":122.71,"high":122.96,"low":122.69,"close":122.92,"adjusted_close":110.2901,"volume":485196},{"date":"2015-07-15","open":122.65,"high":123.096,"low":122.65,"close":123.03,"adjusted_close":110.3888,"volume":136473},{"date":"2015-07-14","open":122.75,"high":122.84,"low":122.73,"close":122.79,"adjusted_close":110.1735,"volume":131123},{"date":"2015-07-13","open":122.45,"high":122.69,"low":122.45,"close":122.56,"adjusted_close":109.9671,"volume":214555},{"date":"2015-07-10","open":122.83,"high":123.04,"low":122.62,"close":122.79,"adjusted_close":110.1735,"volume":167890},{"date":"2015-07-09","open":123.28,"high":123.4203,"low":123.21,"close":123.21,"adjusted_close":110.5503,"volume":144303},{"date":"2015-07-08","open":123.44,"high":123.74,"low":123.36,"close":123.62,"adjusted_close":110.9182,"volume":197910},{"date":"2015-07-07","open":123.57,"high":123.79,"low":123.36,"close":123.41,"adjusted_close":110.7298,"volume":165922},{"date":"2015-07-06","open":123.3,"high":123.37,"low":123.0169,"close":123.27,"adjusted_close":110.6042,"volume":235984},{"date":"2015-07-02","open":122.75,"high":122.95,"low":122.74,"close":122.85,"adjusted_close":110.2273,"volume":532708},{"date":"2015-07-01","open":122.45,"high":122.6098,"low":122.36,"close":122.49,"adjusted_close":109.9043,"volume":1584007},{"date":"2015-06-30","open":122.84,"high":123.163,"low":122.83,"close":122.96,"adjusted_close":110.2049,"volume":189330},{"date":"2015-06-29","open":122.78,"high":123.13,"low":122.6899,"close":123.04,"adjusted_close":110.2766,"volume":229748},{"date":"2015-06-26","open":122.29,"high":122.4,"low":122.2701,"close":122.33,"adjusted_close":109.6403,"volume":121634},{"date":"2015-06-25","open":122.56,"high":122.662,"low":122.39,"close":122.53,"adjusted_close":109.8195,"volume":167444},{"date":"2015-06-24","open":122.63,"high":122.76,"low":122.48,"close":122.74,"adjusted_close":110.0077,"volume":523304},{"date":"2015-06-23","open":122.44,"high":122.735,"low":122.44,"close":122.56,"adjusted_close":109.8464,"volume":212243},{"date":"2015-06-22","open":122.92,"high":122.92,"low":122.69,"close":122.71,"adjusted_close":109.9808,"volume":164878},{"date":"2015-06-19","open":123.07,"high":123.26,"low":123.07,"close":123.19,"adjusted_close":110.4111,"volume":335195},{"date":"2015-06-18","open":122.93,"high":123,"low":122.6205,"close":122.88,"adjusted_close":110.1332,"volume":258914},{"date":"2015-06-17","open":122.56,"high":123.01,"low":122.11,"close":122.9,"adjusted_close":110.1511,"volume":2605402},{"date":"2015-06-16","open":122.67,"high":122.725,"low":122.5401,"close":122.68,"adjusted_close":109.954,"volume":145518},{"date":"2015-06-15","open":122.61,"high":122.67,"low":122.41,"close":122.49,"adjusted_close":109.7837,"volume":214576},{"date":"2015-06-12","open":122.19,"high":122.525,"low":122.18,"close":122.28,"adjusted_close":109.5955,"volume":193712},{"date":"2015-06-11","open":122.04,"high":122.3497,"low":121.95,"close":122.33,"adjusted_close":109.6403,"volume":128870},{"date":"2015-06-10","open":122.06,"high":122.15,"low":121.9003,"close":121.92,"adjusted_close":109.2728,"volume":248076},{"date":"2015-06-09","open":122.3,"high":122.3,"low":122.0757,"close":122.15,"adjusted_close":109.4789,"volume":141809},{"date":"2015-06-08","open":122.34,"high":122.44,"low":122.32,"close":122.39,"adjusted_close":109.694,"volume":217023},{"date":"2015-06-05","open":122.13,"high":122.35,"low":122,"close":122.19,"adjusted_close":109.5148,"volume":413250},{"date":"2015-06-04","open":122.53,"high":122.8,"low":122.53,"close":122.69,"adjusted_close":109.9629,"volume":283082},{"date":"2015-06-03","open":122.69,"high":122.69,"low":122.39,"close":122.46,"adjusted_close":109.7568,"volume":348466},{"date":"2015-06-02","open":122.98,"high":123.02,"low":122.835,"close":122.92,"adjusted_close":110.1691,"volume":322356},{"date":"2015-06-01","open":123.57,"high":123.64,"low":123.159,"close":123.25,"adjusted_close":110.4648,"volume":222715},{"date":"2015-05-29","open":123.65,"high":123.85,"low":123.65,"close":123.68,"adjusted_close":110.7174,"volume":1356840},{"date":"2015-05-28","open":123.48,"high":123.6399,"low":123.425,"close":123.6,"adjusted_close":110.6458,"volume":179849},{"date":"2015-05-27","open":123.38,"high":123.49,"low":123.22,"close":123.46,"adjusted_close":110.5204,"volume":182246},{"date":"2015-05-26","open":123.15,"high":123.4887,"low":123.12,"close":123.48,"adjusted_close":110.5383,"volume":156002},{"date":"2015-05-22","open":123.2,"high":123.3,"low":123.0301,"close":123.29,"adjusted_close":110.3682,"volume":239690},{"date":"2015-05-21","open":123.24,"high":123.48,"low":123.24,"close":123.45,"adjusted_close":110.5115,"volume":161842},{"date":"2015-05-20","open":123.14,"high":123.29,"low":123.02,"close":123.13,"adjusted_close":110.225,"volume":192653},{"date":"2015-05-19","open":122.95,"high":123.17,"low":122.89,"close":122.91,"adjusted_close":110.0281,"volume":313265},{"date":"2015-05-18","open":123.51,"high":123.516,"low":123.23,"close":123.32,"adjusted_close":110.3951,"volume":229565},{"date":"2015-05-15","open":123.47,"high":123.75,"low":123.445,"close":123.66,"adjusted_close":110.6995,"volume":148166},{"date":"2015-05-14","open":123.25,"high":123.43,"low":123.18,"close":123.35,"adjusted_close":110.422,"volume":178258},{"date":"2015-05-13","open":123.28,"high":123.3115,"low":123,"close":123.04,"adjusted_close":110.1444,"volume":317674},{"date":"2015-05-12","open":122.93,"high":123.1286,"low":122.8,"close":123.03,"adjusted_close":110.1355,"volume":168657},{"date":"2015-05-11","open":123.35,"high":123.35,"low":122.89,"close":122.98,"adjusted_close":110.0907,"volume":366339},{"date":"2015-05-08","open":123.66,"high":123.68,"low":123.42,"close":123.53,"adjusted_close":110.5831,"volume":202587},{"date":"2015-05-07","open":123.03,"high":123.18,"low":122.9596,"close":123.12,"adjusted_close":110.2161,"volume":125255},{"date":"2015-05-06","open":123.16,"high":123.17,"low":122.88,"close":122.98,"adjusted_close":110.0907,"volume":407886},{"date":"2015-05-05","open":123.44,"high":123.44,"low":123.0748,"close":123.23,"adjusted_close":110.3145,"volume":440121},{"date":"2015-05-04","open":123.44,"high":123.55,"low":123.31,"close":123.34,"adjusted_close":110.413,"volume":450752},{"date":"2015-05-01","open":123.54,"high":123.6096,"low":123.34,"close":123.37,"adjusted_close":110.4399,"volume":311486},{"date":"2015-04-30","open":123.58,"high":123.93,"low":123.49,"close":123.9,"adjusted_close":110.7928,"volume":549763},{"date":"2015-04-29","open":123.82,"high":124.1822,"low":123.73,"close":123.93,"adjusted_close":110.8197,"volume":319223},{"date":"2015-04-28","open":124.16,"high":124.34,"low":124.05,"close":124.05,"adjusted_close":110.927,"volume":111590},{"date":"2015-04-27","open":124.36,"high":124.4699,"low":124.26,"close":124.35,"adjusted_close":111.1952,"volume":167984},{"date":"2015-04-24","open":124.37,"high":124.49,"low":124.365,"close":124.49,"adjusted_close":111.3204,"volume":191095},{"date":"2015-04-23","open":124.1,"high":124.3,"low":123.9925,"close":124.2,"adjusted_close":111.0611,"volume":283025},{"date":"2015-04-22","open":124.27,"high":124.3097,"low":123.99,"close":124.02,"adjusted_close":110.9002,"volume":196503},{"date":"2015-04-21","open":124.37,"high":124.44,"low":124.32,"close":124.39,"adjusted_close":111.231,"volume":165264},{"date":"2015-04-20","open":124.56,"high":124.615,"low":124.38,"close":124.48,"adjusted_close":111.3115,"volume":258703},{"date":"2015-04-17","open":124.46,"high":124.66,"low":124.36,"close":124.52,"adjusted_close":111.3473,"volume":266352},{"date":"2015-04-16","open":124.45,"high":124.6199,"low":124.2904,"close":124.56,"adjusted_close":111.383,"volume":177214},{"date":"2015-04-15","open":124.47,"high":124.51,"low":124.39,"close":124.39,"adjusted_close":111.231,"volume":163050},{"date":"2015-04-14","open":124.4,"high":124.53,"low":124.28,"close":124.33,"adjusted_close":111.1774,"volume":182179},{"date":"2015-04-13","open":124,"high":124.15,"low":123.955,"close":124.15,"adjusted_close":111.0164,"volume":131605},{"date":"2015-04-10","open":124.12,"high":124.16,"low":123.92,"close":123.98,"adjusted_close":110.8644,"volume":125407},{"date":"2015-04-09","open":124.24,"high":124.24,"low":123.92,"close":124.02,"adjusted_close":110.9002,"volume":229660},{"date":"2015-04-08","open":124.38,"high":124.38,"low":124.0901,"close":124.29,"adjusted_close":111.1416,"volume":452627},{"date":"2015-04-07","open":124.31,"high":124.37,"low":124.196,"close":124.33,"adjusted_close":111.1774,"volume":392009},{"date":"2015-04-06","open":124.67,"high":124.7184,"low":124.37,"close":124.45,"adjusted_close":111.2847,"volume":252972},{"date":"2015-04-02","open":124.35,"high":124.3699,"low":124.16,"close":124.2,"adjusted_close":111.0611,"volume":255519},{"date":"2015-04-01","open":124.22,"high":124.42,"low":124.2,"close":124.29,"adjusted_close":111.1416,"volume":839966},{"date":"2015-03-31","open":124,"high":124.2,"low":123.95,"close":124.17,"adjusted_close":110.9076,"volume":190253},{"date":"2015-03-30","open":123.92,"high":124.0499,"low":123.8751,"close":123.94,"adjusted_close":110.7022,"volume":195440},{"date":"2015-03-27","open":123.85,"high":123.95,"low":123.83,"close":123.86,"adjusted_close":110.6307,"volume":230268},{"date":"2015-03-26","open":123.87,"high":123.87,"low":123.58,"close":123.65,"adjusted_close":110.4431,"volume":309493},{"date":"2015-03-25","open":124.2,"high":124.2399,"low":123.9251,"close":123.94,"adjusted_close":110.7022,"volume":215952},{"date":"2015-03-24","open":124.01,"high":124.2248,"low":123.93,"close":124.2,"adjusted_close":110.9344,"volume":239917},{"date":"2015-03-23","open":123.97,"high":124.04,"low":123.82,"close":124,"adjusted_close":110.7558,"volume":171049},{"date":"2015-03-20","open":123.76,"high":123.9299,"low":123.76,"close":123.91,"adjusted_close":110.6754,"volume":219854},{"date":"2015-03-19","open":123.79,"high":123.86,"low":123.48,"close":123.52,"adjusted_close":110.327,"volume":286410},{"date":"2015-03-18","open":123.22,"high":124.08,"low":123.07,"close":123.97,"adjusted_close":110.729,"volume":257646},{"date":"2015-03-17","open":123.15,"high":123.17,"low":123.03,"close":123.09,"adjusted_close":109.943,"volume":166027},{"date":"2015-03-16","open":123.09,"high":123.14,"low":122.92,"close":123,"adjusted_close":109.8626,"volume":453120},{"date":"2015-03-13","open":122.76,"high":123.0262,"low":122.72,"close":122.84,"adjusted_close":109.7197,"volume":206662},{"date":"2015-03-12","open":123.07,"high":123.07,"low":122.73,"close":122.87,"adjusted_close":109.7465,"volume":182605},{"date":"2015-03-11","open":122.66,"high":122.8,"low":122.5868,"close":122.77,"adjusted_close":109.6571,"volume":270129},{"date":"2015-03-10","open":122.78,"high":122.84,"low":122.61,"close":122.7,"adjusted_close":109.5946,"volume":600169},{"date":"2015-03-09","open":122.38,"high":122.47,"low":122.3047,"close":122.47,"adjusted_close":109.3892,"volume":213325},{"date":"2015-03-06","open":122.29,"high":122.35,"low":122.1104,"close":122.17,"adjusted_close":109.1212,"volume":166307},{"date":"2015-03-05","open":122.75,"high":122.96,"low":122.6601,"close":122.86,"adjusted_close":109.7375,"volume":711919},{"date":"2015-03-04","open":122.85,"high":122.85,"low":122.6089,"close":122.7599,"adjusted_close":109.6481,"volume":349273},{"date":"2015-03-03","open":122.72,"high":122.8399,"low":122.5932,"close":122.64,"adjusted_close":109.541,"volume":945335},{"date":"2015-03-02","open":123.18,"high":123.2399,"low":122.74,"close":122.79,"adjusted_close":109.675,"volume":5971721},{"date":"2015-02-27","open":123.2,"high":123.3699,"low":123.105,"close":123.33,"adjusted_close":110.0419,"volume":1997624},{"date":"2015-02-26","open":123.38,"high":123.43,"low":123.07,"close":123.11,"adjusted_close":109.8456,"volume":658451},{"date":"2015-02-25","open":123.52,"high":123.59,"low":123.37,"close":123.59,"adjusted_close":110.2739,"volume":1273769},{"date":"2015-02-24","open":122.95,"high":123.54,"low":122.678,"close":123.54,"adjusted_close":110.2293,"volume":3814896},{"date":"2015-02-23","open":122.89,"high":123.07,"low":122.88,"close":123.06,"adjusted_close":109.801,"volume":1877079},{"date":"2015-02-20","open":123.07,"high":123.24,"low":122.62,"close":122.77,"adjusted_close":109.5422,"volume":445885},{"date":"2015-02-19","open":122.94,"high":123.1433,"low":122.77,"close":122.86,"adjusted_close":109.6225,"volume":267612},{"date":"2015-02-18","open":122.69,"high":123.27,"low":122.5601,"close":123.08,"adjusted_close":109.8188,"volume":493281},{"date":"2015-02-17","open":122.97,"high":123.08,"low":122.46,"close":122.64,"adjusted_close":109.4262,"volume":482557},{"date":"2015-02-13","open":123.22,"high":123.26,"low":123.07,"close":123.09,"adjusted_close":109.8278,"volume":318161},{"date":"2015-02-12","open":123.15,"high":123.37,"low":123.15,"close":123.23,"adjusted_close":109.9527,"volume":333179},{"date":"2015-02-11","open":123.19,"high":123.26,"low":123.02,"close":123.09,"adjusted_close":109.8278,"volume":1046234},{"date":"2015-02-10","open":123.15,"high":123.29,"low":123.0601,"close":123.12,"adjusted_close":109.8545,"volume":362688},{"date":"2015-02-09","open":123.48,"high":123.48,"low":123.25,"close":123.28,"adjusted_close":109.9973,"volume":405540},{"date":"2015-02-06","open":123.69,"high":123.7699,"low":123.3,"close":123.34,"adjusted_close":110.0508,"volume":711212},{"date":"2015-02-05","open":124.35,"high":124.43,"low":124.2001,"close":124.32,"adjusted_close":110.9252,"volume":442572},{"date":"2015-02-04","open":124.21,"high":124.59,"low":124.091,"close":124.49,"adjusted_close":111.0769,"volume":643467},{"date":"2015-02-03","open":124.66,"high":124.67,"low":124.38,"close":124.42,"adjusted_close":111.0145,"volume":419401},{"date":"2015-02-02","open":124.82,"high":125.045,"low":124.77,"close":124.93,"adjusted_close":111.4695,"volume":7335670},{"date":"2015-01-30","open":125.04,"high":125.1999,"low":124.87,"close":125.14,"adjusted_close":111.5298,"volume":277640},{"date":"2015-01-29","open":124.54,"high":124.6199,"low":124.3953,"close":124.55,"adjusted_close":111.004,"volume":267307},{"date":"2015-01-28","open":124.27,"high":124.85,"low":124.27,"close":124.73,"adjusted_close":111.1644,"volume":279455},{"date":"2015-01-27","open":124.45,"high":124.58,"low":124.2,"close":124.28,"adjusted_close":110.7634,"volume":239884},{"date":"2015-01-26","open":124.21,"high":124.29,"low":124.03,"close":124.16,"adjusted_close":110.6564,"volume":336403},{"date":"2015-01-23","open":124.11,"high":124.37,"low":124.11,"close":124.35,"adjusted_close":110.8257,"volume":335425},{"date":"2015-01-22","open":124.32,"high":124.32,"low":123.86,"close":123.98,"adjusted_close":110.496,"volume":528699},{"date":"2015-01-21","open":124.41,"high":124.5599,"low":124.0901,"close":124.16,"adjusted_close":110.6564,"volume":310397},{"date":"2015-01-20","open":124.54,"high":124.7,"low":124.33,"close":124.44,"adjusted_close":110.9059,"volume":1174218},{"date":"2015-01-16","open":124.76,"high":124.809,"low":124.36,"close":124.41,"adjusted_close":110.8792,"volume":2577789},{"date":"2015-01-15","open":124.29,"high":124.9799,"low":124.29,"close":124.97,"adjusted_close":111.3783,"volume":258708},{"date":"2015-01-14","open":124.47,"high":124.53,"low":124.2274,"close":124.28,"adjusted_close":110.7634,"volume":462942},{"date":"2015-01-13","open":123.79,"high":124.05,"low":123.7,"close":123.95,"adjusted_close":110.4692,"volume":289058},{"date":"2015-01-12","open":123.67,"high":123.875,"low":123.668,"close":123.83,"adjusted_close":110.3623,"volume":1267674},{"date":"2015-01-09","open":123.41,"high":123.72,"low":123.3301,"close":123.56,"adjusted_close":110.1217,"volume":119898},{"date":"2015-01-08","open":123.21,"high":123.25,"low":123.1055,"close":123.2,"adjusted_close":109.8008,"volume":217056},{"date":"2015-01-07","open":123.11,"high":123.416,"low":123.05,"close":123.35,"adjusted_close":109.9345,"volume":329630},{"date":"2015-01-06","open":123.04,"high":123.719,"low":123.04,"close":123.24,"adjusted_close":109.8365,"volume":347616},{"date":"2015-01-05","open":122.6,"high":122.9,"low":122.571,"close":122.86,"adjusted_close":109.4978,"volume":236071},{"date":"2015-01-02","open":122.33,"high":122.66,"low":122.28,"close":122.58,"adjusted_close":109.2482,"volume":820812},{"date":"2014-12-31","open":122.18,"high":122.38,"low":122.165,"close":122.31,"adjusted_close":109.0076,"volume":211907},{"date":"2014-12-30","open":122.14,"high":122.26,"low":122.11,"close":122.17,"adjusted_close":108.8828,"volume":419635},{"date":"2014-12-29","open":121.87,"high":122.08,"low":121.87,"close":122,"adjusted_close":108.7313,"volume":1707329},{"date":"2014-12-26","open":121.79,"high":121.79,"low":121.72,"close":121.76,"adjusted_close":108.5174,"volume":95198},{"date":"2014-12-24","open":121.68,"high":121.75,"low":121.57,"close":121.75,"adjusted_close":108.5085,"volume":106711},{"date":"2014-12-23","open":122.13,"high":122.15,"low":121.8601,"close":121.88,"adjusted_close":108.5051,"volume":160148},{"date":"2014-12-22","open":122.35,"high":122.37,"low":122.2499,"close":122.3,"adjusted_close":108.879,"volume":229154},{"date":"2014-12-19","open":122.35,"high":122.44,"low":122.2535,"close":122.34,"adjusted_close":108.9146,"volume":210190},{"date":"2014-12-18","open":122.27,"high":122.28,"low":122.15,"close":122.19,"adjusted_close":108.781,"volume":191357},{"date":"2014-12-17","open":122.98,"high":123.1277,"low":122.45,"close":122.49,"adjusted_close":109.0481,"volume":865457},{"date":"2014-12-16","open":123.17,"high":123.2499,"low":122.8,"close":123.06,"adjusted_close":109.5556,"volume":328132},{"date":"2014-12-15","open":122.8,"high":122.965,"low":122.7,"close":122.7,"adjusted_close":109.2351,"volume":352892},{"date":"2014-12-12","open":122.78,"high":123.14,"low":122.735,"close":123.04,"adjusted_close":109.5378,"volume":512796},{"date":"2014-12-11","open":122.61,"high":122.6299,"low":122.3501,"close":122.53,"adjusted_close":109.0837,"volume":2239016},{"date":"2014-12-10","open":122.43,"high":122.7926,"low":122.37,"close":122.76,"adjusted_close":109.2885,"volume":2243602},{"date":"2014-12-09","open":122.4,"high":122.56,"low":122.3,"close":122.39,"adjusted_close":108.9591,"volume":266465},{"date":"2014-12-08","open":122.02,"high":122.2548,"low":121.93,"close":122.15,"adjusted_close":108.7454,"volume":131959},{"date":"2014-12-05","open":122.21,"high":122.231,"low":121.94,"close":122.05,"adjusted_close":108.6564,"volume":244582},{"date":"2014-12-04","open":122.45,"high":122.6026,"low":122.384,"close":122.59,"adjusted_close":109.1371,"volume":271328},{"date":"2014-12-03","open":122.44,"high":122.46,"low":122.35,"close":122.43,"adjusted_close":108.9947,"volume":156642},{"date":"2014-12-02","open":122.62,"high":122.64,"low":122.47,"close":122.48,"adjusted_close":109.0392,"volume":337581},{"date":"2014-12-01","open":123.19,"high":123.23,"low":122.83,"close":122.85,"adjusted_close":109.3686,"volume":1269070},{"date":"2014-11-28","open":122.9,"high":123.08,"low":122.9,"close":123.04,"adjusted_close":109.4131,"volume":105789},{"date":"2014-11-26","open":122.86,"high":122.89,"low":122.7601,"close":122.82,"adjusted_close":109.2175,"volume":164144},{"date":"2014-11-25","open":122.49,"high":122.716,"low":122.4607,"close":122.67,"adjusted_close":109.0841,"volume":152265},{"date":"2014-11-24","open":122.37,"high":122.56,"low":122.32,"close":122.54,"adjusted_close":108.9685,"volume":148788},{"date":"2014-11-21","open":122.34,"high":122.47,"low":122.34,"close":122.46,"adjusted_close":108.8973,"volume":218935},{"date":"2014-11-20","open":122.5,"high":122.51,"low":122.21,"close":122.33,"adjusted_close":108.7817,"volume":182345},{"date":"2014-11-19","open":122.17,"high":122.41,"low":122.13,"close":122.22,"adjusted_close":108.6839,"volume":351898},{"date":"2014-11-18","open":122.3,"high":122.407,"low":122.28,"close":122.39,"adjusted_close":108.8351,"volume":483204},{"date":"2014-11-17","open":122.43,"high":122.46,"low":122.24,"close":122.3,"adjusted_close":108.755,"volume":288594},{"date":"2014-11-14","open":122.12,"high":122.46,"low":122.08,"close":122.361,"adjusted_close":108.8093,"volume":183128},{"date":"2014-11-13","open":122.18,"high":122.31,"low":122.1504,"close":122.23,"adjusted_close":108.6928,"volume":109068},{"date":"2014-11-12","open":122.25,"high":122.35,"low":122.1,"close":122.15,"adjusted_close":108.6217,"volume":737713},{"date":"2014-11-11","open":122.13,"high":122.1698,"low":122.01,"close":122.11,"adjusted_close":108.5861,"volume":151937},{"date":"2014-11-10","open":122.35,"high":122.402,"low":122.1001,"close":122.12,"adjusted_close":108.595,"volume":186609},{"date":"2014-11-07","open":122.18,"high":122.43,"low":122.15,"close":122.39,"adjusted_close":108.8351,"volume":191228},{"date":"2014-11-06","open":122.01,"high":122.1601,"low":121.93,"close":121.96,"adjusted_close":108.4527,"volume":785992},{"date":"2014-11-05","open":122.06,"high":122.16,"low":122.01,"close":122.12,"adjusted_close":108.595,"volume":399579},{"date":"2014-11-04","open":122.22,"high":122.26,"low":122.06,"close":122.11,"adjusted_close":108.5861,"volume":2406359},{"date":"2014-11-03","open":122.17,"high":122.19,"low":121.9,"close":122.11,"adjusted_close":108.5861,"volume":280487},{"date":"2014-10-31","open":122.37,"high":122.4,"low":122.24,"close":122.35,"adjusted_close":108.6777,"volume":1062320},{"date":"2014-10-30","open":122.49,"high":122.56,"low":122.35,"close":122.46,"adjusted_close":108.7754,"volume":121483},{"date":"2014-10-29","open":122.68,"high":122.73,"low":122.23,"close":122.35,"adjusted_close":108.6777,"volume":381933},{"date":"2014-10-28","open":122.87,"high":122.885,"low":122.7499,"close":122.77,"adjusted_close":109.0508,"volume":186513},{"date":"2014-10-27","open":122.82,"high":122.98,"low":122.82,"close":122.92,"adjusted_close":109.184,"volume":134183},{"date":"2014-10-24","open":122.85,"high":122.97,"low":122.7996,"close":122.83,"adjusted_close":109.1041,"volume":113754},{"date":"2014-10-23","open":122.88,"high":122.887,"low":122.69,"close":122.82,"adjusted_close":109.0952,"volume":386281},{"date":"2014-10-22","open":123.02,"high":123.12,"low":122.9464,"close":123.11,"adjusted_close":109.3528,"volume":976420},{"date":"2014-10-21","open":123.09,"high":123.28,"low":123.04,"close":123.14,"adjusted_close":109.3794,"volume":718751},{"date":"2014-10-20","open":123.31,"high":123.3499,"low":123.18,"close":123.27,"adjusted_close":109.4949,"volume":698262},{"date":"2014-10-17","open":123.16,"high":123.2418,"low":123.0301,"close":123.13,"adjusted_close":109.3705,"volume":298926},{"date":"2014-10-16","open":123.87,"high":123.8999,"low":123.241,"close":123.38,"adjusted_close":109.5926,"volume":472771},{"date":"2014-10-15","open":124.1,"high":124.83,"low":123.4301,"close":123.59,"adjusted_close":109.7791,"volume":566855},{"date":"2014-10-14","open":122.97,"high":123.07,"low":122.87,"close":123.04,"adjusted_close":109.2906,"volume":855746},{"date":"2014-10-13","open":122.73,"high":123,"low":122.69,"close":122.96,"adjusted_close":109.2195,"volume":728549},{"date":"2014-10-10","open":122.39,"high":122.51,"low":122.33,"close":122.47,"adjusted_close":108.7843,"volume":2892933},{"date":"2014-10-09","open":122.4,"high":122.48,"low":122.26,"close":122.31,"adjusted_close":108.6422,"volume":251315},{"date":"2014-10-08","open":122.04,"high":122.47,"low":121.87,"close":122.46,"adjusted_close":108.7754,"volume":354238},{"date":"2014-10-07","open":121.84,"high":122.058,"low":121.796,"close":122.02,"adjusted_close":108.3846,"volume":136339},{"date":"2014-10-06","open":121.53,"high":121.72,"low":121.46,"close":121.65,"adjusted_close":108.0559,"volume":572246},{"date":"2014-10-03","open":121.35,"high":121.47,"low":121.2499,"close":121.47,"adjusted_close":107.896,"volume":218288},{"date":"2014-10-02","open":121.77,"high":121.86,"low":121.573,"close":121.59,"adjusted_close":108.0026,"volume":674634},{"date":"2014-10-01","open":121.46,"high":121.74,"low":121.46,"close":121.73,"adjusted_close":108.127,"volume":481615},{"date":"2014-09-30","open":121.28,"high":121.3999,"low":121.23,"close":121.32,"adjusted_close":107.6412,"volume":409753},{"date":"2014-09-29","open":121.37,"high":121.41,"low":121.3057,"close":121.36,"adjusted_close":107.6767,"volume":516362},{"date":"2014-09-26","open":121.29,"high":121.3099,"low":121.08,"close":121.19,"adjusted_close":107.5258,"volume":165966},{"date":"2014-09-25","open":121.2,"high":121.4,"low":121.1657,"close":121.4,"adjusted_close":107.7121,"volume":132418},{"date":"2014-09-24","open":121.22,"high":121.25,"low":121.06,"close":121.09,"adjusted_close":107.4371,"volume":106051},{"date":"2014-09-23","open":121.16,"high":121.2599,"low":121.11,"close":121.25,"adjusted_close":107.5791,"volume":105535},{"date":"2014-09-22","open":121.02,"high":121.16,"low":120.97,"close":121.16,"adjusted_close":107.4992,"volume":152901},{"date":"2014-09-19","open":120.82,"high":120.96,"low":120.77,"close":120.94,"adjusted_close":107.304,"volume":214570},{"date":"2014-09-18","open":120.74,"high":120.81,"low":120.68,"close":120.79,"adjusted_close":107.1709,"volume":196649},{"date":"2014-09-17","open":121.18,"high":121.8199,"low":120.8434,"close":120.88,"adjusted_close":107.2508,"volume":187907},{"date":"2014-09-16","open":121.13,"high":121.24,"low":121.06,"close":121.14,"adjusted_close":107.4815,"volume":228385},{"date":"2014-09-15","open":121,"high":121.1,"low":121,"close":121.06,"adjusted_close":107.4105,"volume":204714},{"date":"2014-09-12","open":120.9,"high":121.07,"low":120.89,"close":120.93,"adjusted_close":107.2951,"volume":314997},{"date":"2014-09-11","open":121.25,"high":121.26,"low":121.06,"close":121.08,"adjusted_close":107.4282,"volume":345288},{"date":"2014-09-10","open":121.15,"high":121.21,"low":121.0635,"close":121.11,"adjusted_close":107.4548,"volume":1404415},{"date":"2014-09-09","open":121.24,"high":121.32,"low":121.1845,"close":121.22,"adjusted_close":107.5524,"volume":69016},{"date":"2014-09-08","open":121.68,"high":121.75,"low":121.42,"close":121.42,"adjusted_close":107.7299,"volume":183501},{"date":"2014-09-05","open":121.75,"high":121.79,"low":121.56,"close":121.58,"adjusted_close":107.8719,"volume":173528},{"date":"2014-09-04","open":121.66,"high":121.68,"low":121.38,"close":121.48,"adjusted_close":107.7831,"volume":226053},{"date":"2014-09-03","open":121.48,"high":121.65,"low":121.44,"close":121.64,"adjusted_close":107.9251,"volume":170170},{"date":"2014-09-02","open":121.72,"high":121.73,"low":121.55,"close":121.56,"adjusted_close":107.8541,"volume":7106845},{"date":"2014-08-29","open":121.98,"high":122.11,"low":121.94,"close":122.08,"adjusted_close":108.1996,"volume":191623},{"date":"2014-08-28","open":122,"high":122.08,"low":121.91,"close":122,"adjusted_close":108.1287,"volume":84325},{"date":"2014-08-27","open":121.88,"high":121.95,"low":121.8447,"close":121.88,"adjusted_close":108.0224,"volume":366142},{"date":"2014-08-26","open":121.82,"high":121.85,"low":121.7148,"close":121.77,"adjusted_close":107.9249,"volume":469269},{"date":"2014-08-25","open":121.67,"high":121.74,"low":121.6201,"close":121.68,"adjusted_close":107.8451,"volume":104668},{"date":"2014-08-22","open":121.79,"high":121.85,"low":121.57,"close":121.74,"adjusted_close":107.8983,"volume":157002},{"date":"2014-08-21","open":121.83,"high":121.91,"low":121.77,"close":121.84,"adjusted_close":107.9869,"volume":102394},{"date":"2014-08-20","open":122.02,"high":122.02,"low":121.7346,"close":121.77,"adjusted_close":107.9249,"volume":105963},{"date":"2014-08-19","open":122.19,"high":122.22,"low":122.01,"close":122.06,"adjusted_close":108.1819,"volume":160414},{"date":"2014-08-18","open":122.13,"high":122.15,"low":122.06,"close":122.08,"adjusted_close":108.1996,"volume":397972},{"date":"2014-08-15","open":122.04,"high":122.4999,"low":122.04,"close":122.21,"adjusted_close":108.3148,"volume":211943},{"date":"2014-08-14","open":122.13,"high":122.1898,"low":122.0301,"close":122.08,"adjusted_close":108.1996,"volume":319361},{"date":"2014-08-13","open":121.92,"high":122.0399,"low":121.88,"close":122.01,"adjusted_close":108.1376,"volume":120880},{"date":"2014-08-12","open":121.82,"high":121.83,"low":121.74,"close":121.78,"adjusted_close":107.9337,"volume":190544},{"date":"2014-08-11","open":121.8,"high":121.8599,"low":121.7322,"close":121.82,"adjusted_close":107.9692,"volume":179545},{"date":"2014-08-08","open":122,"high":122.1199,"low":121.77,"close":121.8,"adjusted_close":107.9514,"volume":638718},{"date":"2014-08-07","open":121.61,"high":121.93,"low":121.56,"close":121.87,"adjusted_close":108.0135,"volume":514980},{"date":"2014-08-06","open":121.7,"high":121.7147,"low":121.6,"close":121.63,"adjusted_close":107.8008,"volume":192365},{"date":"2014-08-05","open":121.55,"high":121.6479,"low":121.4001,"close":121.58,"adjusted_close":107.7565,"volume":162454},{"date":"2014-08-04","open":121.59,"high":121.67,"low":121.56,"close":121.6,"adjusted_close":107.7742,"volume":493270},{"date":"2014-08-01","open":121.36,"high":121.59,"low":121.18,"close":121.49,"adjusted_close":107.6767,"volume":7098892},{"date":"2014-07-31","open":120.92,"high":121.1899,"low":120.91,"close":121.11,"adjusted_close":107.2252,"volume":389123},{"date":"2014-07-30","open":121.14,"high":121.3225,"low":120.9,"close":121.07,"adjusted_close":107.1898,"volume":135380},{"date":"2014-07-29","open":121.44,"high":121.5,"low":121.34,"close":121.45,"adjusted_close":107.5262,"volume":135071},{"date":"2014-07-28","open":121.45,"high":121.47,"low":121.3101,"close":121.41,"adjusted_close":107.4908,"volume":112029},{"date":"2014-07-25","open":121.42,"high":121.51,"low":121.3844,"close":121.48,"adjusted_close":107.5528,"volume":115196},{"date":"2014-07-24","open":121.4,"high":121.42,"low":121.292,"close":121.31,"adjusted_close":107.4023,"volume":248005},{"date":"2014-07-23","open":121.66,"high":121.6851,"low":121.5993,"close":121.63,"adjusted_close":107.6856,"volume":67212},{"date":"2014-07-22","open":121.56,"high":121.6,"low":121.4399,"close":121.6,"adjusted_close":107.659,"volume":208095},{"date":"2014-07-21","open":121.49,"high":121.62,"low":121.43,"close":121.46,"adjusted_close":107.5351,"volume":96389},{"date":"2014-07-18","open":121.59,"high":121.64,"low":121.46,"close":121.49,"adjusted_close":107.5616,"volume":96782},{"date":"2014-07-17","open":121.52,"high":121.73,"low":121.42,"close":121.69,"adjusted_close":107.7387,"volume":79741},{"date":"2014-07-16","open":121.32,"high":121.36,"low":121.26,"close":121.35,"adjusted_close":107.4377,"volume":85570},{"date":"2014-07-15","open":121.41,"high":121.61,"low":121.29,"close":121.37,"adjusted_close":107.4554,"volume":250306},{"date":"2014-07-14","open":121.48,"high":121.53,"low":121.43,"close":121.48,"adjusted_close":107.5528,"volume":136563},{"date":"2014-07-11","open":121.61,"high":121.7,"low":121.57,"close":121.64,"adjusted_close":107.6945,"volume":187175},{"date":"2014-07-10","open":121.7,"high":121.71,"low":121.5,"close":121.54,"adjusted_close":107.6059,"volume":122208},{"date":"2014-07-09","open":121.2,"high":121.45,"low":121.0799,"close":121.37,"adjusted_close":107.4554,"volume":126428},{"date":"2014-07-08","open":121.28,"high":121.393,"low":121.25,"close":121.3,"adjusted_close":107.3934,"volume":188290},{"date":"2014-07-07","open":121.07,"high":121.13,"low":121.01,"close":121.11,"adjusted_close":107.2252,"volume":66786},{"date":"2014-07-03","open":120.97,"high":121.1099,"low":120.91,"close":121.06,"adjusted_close":107.1809,"volume":175731},{"date":"2014-07-02","open":121.33,"high":121.35,"low":121.19,"close":121.22,"adjusted_close":107.3226,"volume":184344},{"date":"2014-07-01","open":121.54,"high":121.63,"low":121.47,"close":121.49,"adjusted_close":107.5616,"volume":168526},{"date":"2014-06-30","open":121.76,"high":121.83,"low":121.698,"close":121.8,"adjusted_close":107.7271,"volume":688679},{"date":"2014-06-27","open":121.8,"high":121.85,"low":121.71,"close":121.74,"adjusted_close":107.6741,"volume":203774},{"date":"2014-06-26","open":121.63,"high":121.76,"low":121.57,"close":121.67,"adjusted_close":107.6122,"volume":143820},{"date":"2014-06-25","open":121.59,"high":121.67,"low":121.4901,"close":121.52,"adjusted_close":107.4795,"volume":146323},{"date":"2014-06-24","open":121.38,"high":121.42,"low":121.18,"close":121.38,"adjusted_close":107.3557,"volume":127141},{"date":"2014-06-23","open":121.34,"high":121.39,"low":121.19,"close":121.22,"adjusted_close":107.2142,"volume":113579},{"date":"2014-06-20","open":121.14,"high":121.28,"low":121.11,"close":121.25,"adjusted_close":107.2407,"volume":361315},{"date":"2014-06-19","open":121.43,"high":121.5,"low":121.1603,"close":121.28,"adjusted_close":107.2672,"volume":62179},{"date":"2014-06-18","open":121.1,"high":121.31,"low":120.8701,"close":121.29,"adjusted_close":107.2761,"volume":104106},{"date":"2014-06-17","open":121.05,"high":121.05,"low":120.91,"close":120.93,"adjusted_close":106.9577,"volume":226827},{"date":"2014-06-16","open":121.25,"high":121.3,"low":121.19,"close":121.25,"adjusted_close":107.2407,"volume":79622},{"date":"2014-06-13","open":121.1,"high":121.32,"low":121.07,"close":121.29,"adjusted_close":107.2761,"volume":69806},{"date":"2014-06-12","open":121.25,"high":121.5,"low":121.2,"close":121.47,"adjusted_close":107.4353,"volume":79408},{"date":"2014-06-11","open":121.2,"high":121.29,"low":121.16,"close":121.23,"adjusted_close":107.223,"volume":202632},{"date":"2014-06-10","open":121.2,"high":121.2,"low":121.06,"close":121.13,"adjusted_close":107.1346,"volume":91050},{"date":"2014-06-09","open":121.22,"high":121.29,"low":121.19,"close":121.26,"adjusted_close":107.2495,"volume":353958},{"date":"2014-06-06","open":121.59,"high":121.65,"low":121.37,"close":121.42,"adjusted_close":107.391,"volume":269689},{"date":"2014-06-05","open":121.49,"high":121.6012,"low":121.46,"close":121.53,"adjusted_close":107.4883,"volume":905855},{"date":"2014-06-04","open":121.53,"high":121.53,"low":121.36,"close":121.44,"adjusted_close":107.4087,"volume":203412},{"date":"2014-06-03","open":121.63,"high":121.63,"low":121.43,"close":121.43,"adjusted_close":107.3999,"volume":111570},{"date":"2014-06-02","open":121.86,"high":121.92,"low":121.66,"close":121.69,"adjusted_close":107.6298,"volume":298431},{"date":"2014-05-30","open":122.14,"high":122.22,"low":122.03,"close":122.11,"adjusted_close":107.8927,"volume":1071475},{"date":"2014-05-29","open":122.36,"high":122.51,"low":122.2,"close":122.22,"adjusted_close":107.9899,"volume":101666},{"date":"2014-05-28","open":122.19,"high":122.3799,"low":122.1601,"close":122.31,"adjusted_close":108.0694,"volume":90926},{"date":"2014-05-27","open":121.98,"high":122.0399,"low":121.8501,"close":122.03,"adjusted_close":107.822,"volume":133167},{"date":"2014-05-23","open":121.98,"high":122.03,"low":121.94,"close":121.97,"adjusted_close":107.769,"volume":112124},{"date":"2014-05-22","open":121.89,"high":121.94,"low":121.821,"close":121.86,"adjusted_close":107.6718,"volume":127025},{"date":"2014-05-21","open":121.97,"high":122.03,"low":121.84,"close":121.99,"adjusted_close":107.7867,"volume":80109},{"date":"2014-05-20","open":121.94,"high":122.1299,"low":121.8807,"close":122.07,"adjusted_close":107.8574,"volume":164574},{"date":"2014-05-19","open":121.92,"high":122.08,"low":121.87,"close":121.87,"adjusted_close":107.6807,"volume":90451},{"date":"2014-05-16","open":121.89,"high":121.9596,"low":121.8201,"close":121.85,"adjusted_close":107.663,"volume":143887},{"date":"2014-05-15","open":121.8,"high":122.06,"low":121.76,"close":121.95,"adjusted_close":107.7514,"volume":342178},{"date":"2014-05-14","open":121.58,"high":121.91,"low":121.58,"close":121.77,"adjusted_close":107.5923,"volume":84776},{"date":"2014-05-13","open":121.4,"high":121.5,"low":121.39,"close":121.49,"adjusted_close":107.3449,"volume":77518},{"date":"2014-05-12","open":121.26,"high":121.3399,"low":121.21,"close":121.28,"adjusted_close":107.1594,"volume":66422},{"date":"2014-05-09","open":121.33,"high":121.46,"low":121.3201,"close":121.44,"adjusted_close":107.3007,"volume":126077},{"date":"2014-05-08","open":121.27,"high":121.452,"low":121.25,"close":121.43,"adjusted_close":107.2919,"volume":177149},{"date":"2014-05-07","open":121.1,"high":121.3399,"low":120.99,"close":121.26,"adjusted_close":107.1417,"volume":216247},{"date":"2014-05-06","open":121.1,"high":121.13,"low":121.045,"close":121.12,"adjusted_close":107.018,"volume":84991},{"date":"2014-05-05","open":121.22,"high":121.22,"low":121.05,"close":121.1,"adjusted_close":107.0003,"volume":384169},{"date":"2014-05-02","open":120.84,"high":121.25,"low":120.81,"close":121.13,"adjusted_close":107.0268,"volume":359817},{"date":"2014-05-01","open":121.07,"high":121.2755,"low":121.03,"close":121.19,"adjusted_close":107.0798,"volume":536861},{"date":"2014-04-30","open":121.06,"high":121.19,"low":120.9435,"close":121.18,"adjusted_close":106.9652,"volume":449144},{"date":"2014-04-29","open":120.78,"high":120.89,"low":120.75,"close":120.89,"adjusted_close":106.7093,"volume":80684},{"date":"2014-04-28","open":120.85,"high":121,"low":120.73,"close":120.82,"adjusted_close":106.6475,"volume":52782},{"date":"2014-04-25","open":120.97,"high":121.06,"low":120.8611,"close":120.91,"adjusted_close":106.7269,"volume":114182},{"date":"2014-04-24","open":120.72,"high":120.91,"low":120.71,"close":120.79,"adjusted_close":106.621,"volume":78882},{"date":"2014-04-23","open":120.82,"high":120.96,"low":120.79,"close":120.83,"adjusted_close":106.6563,"volume":86679},{"date":"2014-04-22","open":120.66,"high":120.72,"low":120.61,"close":120.66,"adjusted_close":106.5062,"volume":341360},{"date":"2014-04-21","open":120.8,"high":120.87,"low":120.7472,"close":120.78,"adjusted_close":106.6122,"volume":192745},{"date":"2014-04-17","open":120.97,"high":121.0299,"low":120.66,"close":120.67,"adjusted_close":106.5151,"volume":71841},{"date":"2014-04-16","open":121.17,"high":121.2299,"low":121.07,"close":121.09,"adjusted_close":106.8858,"volume":127524},{"date":"2014-04-15","open":121.2,"high":121.42,"low":121.14,"close":121.29,"adjusted_close":107.0623,"volume":79291},{"date":"2014-04-14","open":121.31,"high":121.4096,"low":121.24,"close":121.3,"adjusted_close":107.0712,"volume":68799},{"date":"2014-04-11","open":121.48,"high":121.53,"low":121.39,"close":121.45,"adjusted_close":107.2036,"volume":163508},{"date":"2014-04-10","open":121.13,"high":121.57,"low":121.13,"close":121.35,"adjusted_close":107.1153,"volume":341826},{"date":"2014-04-09","open":120.75,"high":121.13,"low":120.7,"close":121.13,"adjusted_close":106.9211,"volume":324295},{"date":"2014-04-08","open":120.87,"high":120.95,"low":120.76,"close":120.93,"adjusted_close":106.7446,"volume":146053},{"date":"2014-04-07","open":120.81,"high":120.95,"low":120.81,"close":120.82,"adjusted_close":106.6475,"volume":74085},{"date":"2014-04-04","open":120.52,"high":120.7366,"low":120.5,"close":120.69,"adjusted_close":106.5327,"volume":72136},{"date":"2014-04-03","open":120.2,"high":120.3349,"low":120.2,"close":120.22,"adjusted_close":106.1179,"volume":56389},{"date":"2014-04-02","open":120.33,"high":120.36,"low":120.17,"close":120.21,"adjusted_close":106.109,"volume":171383},{"date":"2014-04-01","open":120.53,"high":120.575,"low":120.47,"close":120.53,"adjusted_close":106.3915,"volume":111318},{"date":"2014-03-31","open":120.42,"high":120.71,"low":120.41,"close":120.71,"adjusted_close":106.4418,"volume":946690},{"date":"2014-03-28","open":120.77,"high":120.77,"low":120.58,"close":120.59,"adjusted_close":106.336,"volume":61841},{"date":"2014-03-27","open":120.63,"high":120.85,"low":120.63,"close":120.81,"adjusted_close":106.53,"volume":79796},{"date":"2014-03-26","open":120.61,"high":120.88,"low":120.61,"close":120.85,"adjusted_close":106.5652,"volume":110674},{"date":"2014-03-25","open":120.49,"high":120.6602,"low":120.48,"close":120.51,"adjusted_close":106.2654,"volume":869507},{"date":"2014-03-24","open":120.38,"high":120.6,"low":120.37,"close":120.52,"adjusted_close":106.2743,"volume":952814},{"date":"2014-03-21","open":120.53,"high":120.7,"low":120.53,"close":120.63,"adjusted_close":106.3713,"volume":183548},{"date":"2014-03-20","open":120.63,"high":120.64,"low":120.4901,"close":120.64,"adjusted_close":106.3801,"volume":85820},{"date":"2014-03-19","open":121.41,"high":121.8399,"low":120.48,"close":120.68,"adjusted_close":106.4153,"volume":283321},{"date":"2014-03-18","open":121.37,"high":121.485,"low":121.33,"close":121.48,"adjusted_close":107.1208,"volume":282617},{"date":"2014-03-17","open":121.4,"high":121.47,"low":121.2802,"close":121.3,"adjusted_close":106.9621,"volume":170210},{"date":"2014-03-14","open":121.67,"high":121.68,"low":121.45,"close":121.55,"adjusted_close":107.1825,"volume":283112},{"date":"2014-03-13","open":120.99,"high":121.6,"low":120.99,"close":121.54,"adjusted_close":107.1737,"volume":482905},{"date":"2014-03-12","open":121.21,"high":121.295,"low":121.144,"close":121.2,"adjusted_close":106.8739,"volume":137205},{"date":"2014-03-11","open":120.93,"high":121.07,"low":120.89,"close":121.03,"adjusted_close":106.724,"volume":139653},{"date":"2014-03-10","open":120.92,"high":121.01,"low":120.86,"close":120.96,"adjusted_close":106.6622,"volume":279469},{"date":"2014-03-07","open":120.88,"high":120.98,"low":120.85,"close":120.91,"adjusted_close":106.6182,"volume":184260},{"date":"2014-03-06","open":121.18,"high":121.3,"low":121.18,"close":121.23,"adjusted_close":106.9003,"volume":685163},{"date":"2014-03-05","open":121.3,"high":121.49,"low":121.25,"close":121.44,"adjusted_close":107.0855,"volume":325200},{"date":"2014-03-04","open":121.6,"high":121.61,"low":121.38,"close":121.4,"adjusted_close":107.0502,"volume":42883801},{"date":"2014-03-03","open":121.71,"high":121.85,"low":121.595,"close":121.84,"adjusted_close":107.4382,"volume":496741},{"date":"2014-02-28","open":121.62,"high":121.7,"low":121.46,"close":121.64,"adjusted_close":107.1714,"volume":291933},{"date":"2014-02-27","open":121.75,"high":121.79,"low":121.692,"close":121.74,"adjusted_close":107.2595,"volume":326513},{"date":"2014-02-26","open":121.49,"high":121.7,"low":121.48,"close":121.7,"adjusted_close":107.2243,"volume":240766},{"date":"2014-02-25","open":121.42,"high":121.55,"low":121.39,"close":121.515,"adjusted_close":107.0613,"volume":220226},{"date":"2014-02-24","open":121.35,"high":121.3753,"low":121.2104,"close":121.32,"adjusted_close":106.8895,"volume":176676},{"date":"2014-02-21","open":121.26,"high":121.415,"low":121.23,"close":121.37,"adjusted_close":106.9336,"volume":317387},{"date":"2014-02-20","open":121.31,"high":121.41,"low":121.2123,"close":121.34,"adjusted_close":106.9071,"volume":279983},{"date":"2014-02-19","open":121.77,"high":121.77,"low":121.4318,"close":121.48,"adjusted_close":107.0305,"volume":283823},{"date":"2014-02-18","open":121.53,"high":121.66,"low":121.493,"close":121.615,"adjusted_close":107.1494,"volume":569520},{"date":"2014-02-14","open":121.46,"high":121.46,"low":121.32,"close":121.41,"adjusted_close":106.9688,"volume":278534},{"date":"2014-02-13","open":121.38,"high":121.4899,"low":121.38,"close":121.44,"adjusted_close":106.9952,"volume":380513},{"date":"2014-02-12","open":121.19,"high":121.19,"low":121.06,"close":121.13,"adjusted_close":106.7221,"volume":352074},{"date":"2014-02-11","open":121.34,"high":121.387,"low":121.28,"close":121.3,"adjusted_close":106.8719,"volume":273785},{"date":"2014-02-10","open":121.58,"high":121.669,"low":121.54,"close":121.58,"adjusted_close":107.1186,"volume":348058},{"date":"2014-02-07","open":121.51,"high":121.69,"low":121.46,"close":121.605,"adjusted_close":107.1406,"volume":346469},{"date":"2014-02-06","open":121.35,"high":121.38,"low":121.294,"close":121.355,"adjusted_close":106.9203,"volume":713775},{"date":"2014-02-05","open":121.59,"high":121.645,"low":121.47,"close":121.48,"adjusted_close":107.0305,"volume":563440},{"date":"2014-02-04","open":121.59,"high":121.7,"low":121.57,"close":121.68,"adjusted_close":107.2067,"volume":1590121},{"date":"2014-02-03","open":121.36,"high":121.82,"low":121.34,"close":121.82,"adjusted_close":107.33,"volume":35655039},{"date":"2014-01-31","open":121.5,"high":121.57,"low":121.3901,"close":121.57,"adjusted_close":107.0146,"volume":150765},{"date":"2014-01-30","open":121.2,"high":121.34,"low":121.137,"close":121.3,"adjusted_close":106.777,"volume":154048},{"date":"2014-01-29","open":121.34,"high":121.459,"low":121.16,"close":121.35,"adjusted_close":106.821,"volume":319778},{"date":"2014-01-28","open":121.02,"high":121.11,"low":120.92,"close":121.1,"adjusted_close":106.6009,"volume":113794},{"date":"2014-01-27","open":120.99,"high":121.15,"low":120.92,"close":120.94,"adjusted_close":106.4601,"volume":238557},{"date":"2014-01-24","open":121.11,"high":121.217,"low":120.9748,"close":121.08,"adjusted_close":106.5833,"volume":101052},{"date":"2014-01-23","open":120.63,"high":120.975,"low":120.63,"close":120.84,"adjusted_close":106.372,"volume":174547},{"date":"2014-01-22","open":120.41,"high":120.46,"low":120.3101,"close":120.37,"adjusted_close":105.9583,"volume":158106},{"date":"2014-01-21","open":120.57,"high":120.68,"low":120.57,"close":120.57,"adjusted_close":106.1344,"volume":146171},{"date":"2014-01-17","open":120.64,"high":120.72,"low":120.5601,"close":120.72,"adjusted_close":106.2664,"volume":94810},{"date":"2014-01-16","open":120.6,"high":120.65,"low":120.55,"close":120.59,"adjusted_close":106.152,"volume":118447},{"date":"2014-01-15","open":120.32,"high":120.46,"low":120.298,"close":120.43,"adjusted_close":106.0111,"volume":91906},{"date":"2014-01-14","open":120.75,"high":120.76,"low":120.5224,"close":120.54,"adjusted_close":106.1079,"volume":167097},{"date":"2014-01-13","open":120.76,"high":120.89,"low":120.75,"close":120.86,"adjusted_close":106.3896,"volume":311830},{"date":"2014-01-10","open":120.46,"high":120.7096,"low":120.441,"close":120.65,"adjusted_close":106.2048,"volume":123123},{"date":"2014-01-09","open":120,"high":120.06,"low":119.8604,"close":120.05,"adjusted_close":105.6766,"volume":176233},{"date":"2014-01-08","open":120.14,"high":120.14,"low":119.89,"close":119.9,"adjusted_close":105.5446,"volume":98539},{"date":"2014-01-07","open":120.3,"high":120.389,"low":120.26,"close":120.35,"adjusted_close":105.9407,"volume":95493},{"date":"2014-01-06","open":120.2,"high":120.34,"low":120.14,"close":120.25,"adjusted_close":105.8527,"volume":131294},{"date":"2014-01-03","open":120.08,"high":120.27,"low":120.0404,"close":120.06,"adjusted_close":105.6854,"volume":113692},{"date":"2014-01-02","open":120.03,"high":120.17,"low":120.01,"close":120.15,"adjusted_close":105.7646,"volume":1470091},{"date":"2013-12-31","open":120.09,"high":120.16,"low":119.8754,"close":120.03,"adjusted_close":105.659,"volume":162391},{"date":"2013-12-30","open":120.09,"high":120.23,"low":120.07,"close":120.17,"adjusted_close":105.7822,"volume":141381},{"date":"2013-12-27","open":119.98,"high":120.08,"low":119.955,"close":120,"adjusted_close":105.6326,"volume":104205},{"date":"2013-12-26","open":120.01,"high":120.03,"low":119.93,"close":120.01,"adjusted_close":105.6414,"volume":200526},{"date":"2013-12-24","open":120.18,"high":120.2279,"low":120.0601,"close":120.09,"adjusted_close":105.627,"volume":79547},{"date":"2013-12-23","open":120.43,"high":120.47,"low":120.31,"close":120.33,"adjusted_close":105.838,"volume":136484},{"date":"2013-12-20","open":120.52,"high":120.62,"low":120.4234,"close":120.45,"adjusted_close":105.9436,"volume":123792},{"date":"2013-12-19","open":120.5,"high":120.6125,"low":120.4365,"close":120.57,"adjusted_close":106.0491,"volume":125136},{"date":"2013-12-18","open":120.93,"high":121.24,"low":120.311,"close":120.91,"adjusted_close":106.3482,"volume":233560},{"date":"2013-12-17","open":120.95,"high":121.13,"low":120.95,"close":121.11,"adjusted_close":106.5241,"volume":137453},{"date":"2013-12-16","open":121.03,"high":121.03,"low":120.8302,"close":120.92,"adjusted_close":106.357,"volume":77726},{"date":"2013-12-13","open":120.94,"high":120.94,"low":120.84,"close":120.87,"adjusted_close":106.313,"volume":102937},{"date":"2013-12-12","open":120.92,"high":120.9741,"low":120.84,"close":120.89,"adjusted_close":106.3306,"volume":216841},{"date":"2013-12-11","open":121.18,"high":121.285,"low":121.08,"close":121.12,"adjusted_close":106.5329,"volume":148367},{"date":"2013-12-10","open":121.22,"high":121.3298,"low":121.19,"close":121.29,"adjusted_close":106.6824,"volume":108760},{"date":"2013-12-09","open":121.12,"high":121.17,"low":121.013,"close":121.08,"adjusted_close":106.4977,"volume":176331},{"date":"2013-12-06","open":120.94,"high":121.2,"low":120.94,"close":121.06,"adjusted_close":106.4801,"volume":161933},{"date":"2013-12-05","open":121.12,"high":121.21,"low":121.03,"close":121.12,"adjusted_close":106.5329,"volume":129847},{"date":"2013-12-04","open":121.17,"high":121.31,"low":121.17,"close":121.28,"adjusted_close":106.6736,"volume":285477},{"date":"2013-12-03","open":121.53,"high":121.575,"low":121.454,"close":121.5,"adjusted_close":106.8671,"volume":61068},{"date":"2013-12-02","open":121.53,"high":121.54,"low":121.3,"close":121.39,"adjusted_close":106.7704,"volume":1199055},{"date":"2013-11-29","open":121.67,"high":121.75,"low":121.63,"close":121.75,"adjusted_close":107.0052,"volume":253992},{"date":"2013-11-27","open":121.81,"high":121.85,"low":121.58,"close":121.75,"adjusted_close":107.0052,"volume":188821},{"date":"2013-11-26","open":121.67,"high":121.88,"low":121.67,"close":121.83,"adjusted_close":107.0755,"volume":90491},{"date":"2013-11-25","open":121.66,"high":121.75,"low":121.614,"close":121.73,"adjusted_close":106.9876,"volume":262552},{"date":"2013-11-22","open":121.57,"high":121.67,"low":121.51,"close":121.66,"adjusted_close":106.9261,"volume":307746},{"date":"2013-11-21","open":121.37,"high":121.646,"low":121.2901,"close":121.57,"adjusted_close":106.847,"volume":157426},{"date":"2013-11-20","open":121.67,"high":121.84,"low":121.5,"close":121.53,"adjusted_close":106.8118,"volume":612016},{"date":"2013-11-19","open":121.66,"high":121.73,"low":121.5759,"close":121.64,"adjusted_close":106.9085,"volume":142825},{"date":"2013-11-18","open":121.66,"high":121.85,"low":121.66,"close":121.84,"adjusted_close":107.0843,"volume":103941},{"date":"2013-11-15","open":121.72,"high":121.72,"low":121.5901,"close":121.67,"adjusted_close":106.9348,"volume":126857},{"date":"2013-11-14","open":121.45,"high":121.72,"low":121.45,"close":121.7,"adjusted_close":106.9612,"volume":91521},{"date":"2013-11-13","open":121.3,"high":121.389,"low":121.2304,"close":121.35,"adjusted_close":106.6536,"volume":71153},{"date":"2013-11-12","open":121.1,"high":121.17,"low":121.0201,"close":121.06,"adjusted_close":106.3987,"volume":384996},{"date":"2013-11-11","open":121.2,"high":121.27,"low":121.161,"close":121.17,"adjusted_close":106.4954,"volume":179809},{"date":"2013-11-08","open":121.23,"high":121.3202,"low":121.1625,"close":121.2,"adjusted_close":106.5218,"volume":70623},{"date":"2013-11-07","open":121.74,"high":121.8348,"low":121.7,"close":121.77,"adjusted_close":107.0227,"volume":209301},{"date":"2013-11-06","open":121.61,"high":121.72,"low":121.57,"close":121.65,"adjusted_close":106.9173,"volume":190995},{"date":"2013-11-05","open":121.41,"high":121.46,"low":121.294,"close":121.39,"adjusted_close":106.6888,"volume":96041},{"date":"2013-11-04","open":121.52,"high":121.61,"low":121.52,"close":121.56,"adjusted_close":106.8382,"volume":152127},{"date":"2013-11-01","open":121.61,"high":121.63,"low":121.4,"close":121.42,"adjusted_close":106.7151,"volume":176736},{"date":"2013-10-31","open":122.02,"high":122.02,"low":121.6739,"close":121.84,"adjusted_close":106.9911,"volume":291300},{"date":"2013-10-30","open":122.04,"high":122.16,"low":121.7869,"close":121.84,"adjusted_close":106.9911,"volume":149099},{"date":"2013-10-29","open":121.89,"high":121.98,"low":121.84,"close":121.97,"adjusted_close":107.1053,"volume":98664},{"date":"2013-10-28","open":121.87,"high":121.92,"low":121.82,"close":121.88,"adjusted_close":107.0263,"volume":138086},{"date":"2013-10-25","open":121.8,"high":121.94,"low":121.8,"close":121.91,"adjusted_close":107.0526,"volume":106845},{"date":"2013-10-24","open":121.92,"high":121.92,"low":121.74,"close":121.81,"adjusted_close":106.9648,"volume":69411},{"date":"2013-10-23","open":121.85,"high":122,"low":121.84,"close":121.88,"adjusted_close":107.0263,"volume":1680311},{"date":"2013-10-22","open":121.74,"high":121.87,"low":121.74,"close":121.83,"adjusted_close":106.9824,"volume":115906},{"date":"2013-10-21","open":121.52,"high":121.52,"low":121.4,"close":121.49,"adjusted_close":106.6838,"volume":148519},{"date":"2013-10-18","open":121.61,"high":121.62,"low":121.52,"close":121.55,"adjusted_close":106.7365,"volume":87472},{"date":"2013-10-17","open":121.47,"high":121.6399,"low":121.456,"close":121.531,"adjusted_close":106.7198,"volume":219366},{"date":"2013-10-16","open":120.89,"high":121.25,"low":120.801,"close":121.25,"adjusted_close":106.4731,"volume":94311},{"date":"2013-10-15","open":121.04,"high":121.07,"low":120.9107,"close":120.95,"adjusted_close":106.2096,"volume":183584},{"date":"2013-10-14","open":121.09,"high":121.09,"low":120.81,"close":120.845,"adjusted_close":106.1174,"volume":230801},{"date":"2013-10-11","open":121.14,"high":121.23,"low":121.06,"close":121.08,"adjusted_close":106.3238,"volume":55471},{"date":"2013-10-10","open":120.89,"high":120.99,"low":120.81,"close":120.98,"adjusted_close":106.236,"volume":121647},{"date":"2013-10-09","open":121.09,"high":121.12,"low":120.93,"close":120.99,"adjusted_close":106.2447,"volume":114208},{"date":"2013-10-08","open":121.05,"high":121.14,"low":120.98,"close":121.01,"adjusted_close":106.2623,"volume":426949},{"date":"2013-10-07","open":121.3,"high":121.33,"low":121.11,"close":121.16,"adjusted_close":106.394,"volume":91708},{"date":"2013-10-04","open":121.2,"high":121.24,"low":121.09,"close":121.12,"adjusted_close":106.3589,"volume":247255},{"date":"2013-10-03","open":121.18,"high":121.47,"low":121.1326,"close":121.33,"adjusted_close":106.5433,"volume":370505},{"date":"2013-10-02","open":121.16,"high":121.32,"low":121.15,"close":121.23,"adjusted_close":106.4555,"volume":567259},{"date":"2013-10-01","open":121.17,"high":121.19,"low":121,"close":121.04,"adjusted_close":106.2886,"volume":30824750},{"date":"2013-09-30","open":121.28,"high":121.35,"low":121.1321,"close":121.33,"adjusted_close":106.4601,"volume":233753},{"date":"2013-09-27","open":121.14,"high":121.34,"low":121.14,"close":121.25,"adjusted_close":106.39,"volume":173647},{"date":"2013-09-26","open":121.05,"high":121.1,"low":120.98,"close":121.09,"adjusted_close":106.2496,"volume":216333},{"date":"2013-09-25","open":121,"high":121.22,"low":120.96,"close":121.2,"adjusted_close":106.3461,"volume":226223},{"date":"2013-09-24","open":120.88,"high":121.06,"low":120.8612,"close":121.015,"adjusted_close":106.1838,"volume":258410},{"date":"2013-09-23","open":120.74,"high":120.88,"low":120.71,"close":120.86,"adjusted_close":106.0477,"volume":224413},{"date":"2013-09-20","open":120.66,"high":120.789,"low":120.57,"close":120.67,"adjusted_close":105.881,"volume":234925},{"date":"2013-09-19","open":120.84,"high":120.88,"low":120.65,"close":120.68,"adjusted_close":105.8898,"volume":306049},{"date":"2013-09-18","open":119.91,"high":121.029,"low":119.78,"close":120.88,"adjusted_close":106.0653,"volume":307214},{"date":"2013-09-17","open":120.05,"high":120.07,"low":119.9101,"close":120.03,"adjusted_close":105.3195,"volume":227830},{"date":"2013-09-16","open":120.27,"high":120.29,"low":119.8603,"close":119.9,"adjusted_close":105.2054,"volume":218971},{"date":"2013-09-13","open":119.49,"high":119.62,"low":119.463,"close":119.59,"adjusted_close":104.9334,"volume":214795},{"date":"2013-09-12","open":119.64,"high":119.74,"low":119.48,"close":119.5,"adjusted_close":104.8544,"volume":368718},{"date":"2013-09-11","open":119.39,"high":119.54,"low":119.2201,"close":119.52,"adjusted_close":104.872,"volume":439676},{"date":"2013-09-10","open":119.21,"high":119.326,"low":119.152,"close":119.18,"adjusted_close":104.5736,"volume":250305},{"date":"2013-09-09","open":119.53,"high":119.55,"low":119.43,"close":119.46,"adjusted_close":104.8193,"volume":461043},{"date":"2013-09-06","open":119.29,"high":119.53,"low":119.13,"close":119.24,"adjusted_close":104.6263,"volume":702659},{"date":"2013-09-05","open":119,"high":119.07,"low":118.77,"close":118.78,"adjusted_close":104.2227,"volume":1770656},{"date":"2013-09-04","open":119.6,"high":119.67,"low":119.27,"close":119.31,"adjusted_close":104.6877,"volume":1268037},{"date":"2013-09-03","open":119.57,"high":119.69,"low":119.3105,"close":119.63,"adjusted_close":104.9685,"volume":25511619},{"date":"2013-08-30","open":120.09,"high":120.14,"low":119.92,"close":119.96,"adjusted_close":105.1877,"volume":314825},{"date":"2013-08-29","open":119.81,"high":120.14,"low":119.81,"close":120.09,"adjusted_close":105.3016,"volume":82599},{"date":"2013-08-28","open":120.1,"high":120.14,"low":119.94,"close":120.03,"adjusted_close":105.249,"volume":171713},{"date":"2013-08-27","open":120.16,"high":120.34,"low":120.08,"close":120.27,"adjusted_close":105.4595,"volume":199206},{"date":"2013-08-26","open":120,"high":120,"low":119.87,"close":119.98,"adjusted_close":105.2052,"volume":185259},{"date":"2013-08-23","open":119.4,"high":119.88,"low":119.33,"close":119.77,"adjusted_close":105.021,"volume":63897},{"date":"2013-08-22","open":119.63,"high":119.72,"low":119.411,"close":119.52,"adjusted_close":104.8018,"volume":82252},{"date":"2013-08-21","open":120.03,"high":120.11,"low":119.7,"close":119.73,"adjusted_close":104.986,"volume":169778},{"date":"2013-08-20","open":120.09,"high":120.1799,"low":120.06,"close":120.16,"adjusted_close":105.363,"volume":101964},{"date":"2013-08-19","open":119.95,"high":119.95,"low":119.761,"close":119.87,"adjusted_close":105.1087,"volume":112836},{"date":"2013-08-16","open":120.26,"high":120.26,"low":119.88,"close":120.05,"adjusted_close":105.2666,"volume":1712925},{"date":"2013-08-15","open":120.18,"high":120.3747,"low":120.0491,"close":120.27,"adjusted_close":105.4595,"volume":143309},{"date":"2013-08-14","open":120.47,"high":120.5701,"low":120.47,"close":120.52,"adjusted_close":105.6787,"volume":59119},{"date":"2013-08-13","open":120.66,"high":120.66,"low":120.4201,"close":120.5,"adjusted_close":105.6612,"volume":92636},{"date":"2013-08-12","open":121.13,"high":121.15,"low":120.96,"close":121,"adjusted_close":106.0996,"volume":237004},{"date":"2013-08-09","open":121.01,"high":121.1,"low":120.99,"close":121.09,"adjusted_close":106.1785,"volume":171776},{"date":"2013-08-08","open":121.03,"high":121.1,"low":120.91,"close":121.02,"adjusted_close":106.1171,"volume":92081},{"date":"2013-08-07","open":120.93,"high":121.05,"low":120.88,"close":120.97,"adjusted_close":106.0733,"volume":211337},{"date":"2013-08-06","open":120.82,"high":120.9,"low":120.78,"close":120.85,"adjusted_close":105.9681,"volume":144643},{"date":"2013-08-05","open":120.87,"high":120.9074,"low":120.7601,"close":120.87,"adjusted_close":105.9856,"volume":104581},{"date":"2013-08-02","open":120.73,"high":121.03,"low":120.72,"close":121.01,"adjusted_close":106.1083,"volume":324047},{"date":"2013-08-01","open":120.68,"high":120.685,"low":120.28,"close":120.37,"adjusted_close":105.5472,"volume":28137090},{"date":"2013-07-31","open":120.59,"high":121.04,"low":120.54,"close":120.98,"adjusted_close":106.006,"volume":183649},{"date":"2013-07-30","open":121.02,"high":121.07,"low":120.91,"close":120.97,"adjusted_close":105.9973,"volume":151024},{"date":"2013-07-29","open":121.01,"high":121.03,"low":120.91,"close":121.01,"adjusted_close":106.0323,"volume":1468538},{"date":"2013-07-26","open":121.07,"high":121.09,"low":120.97,"close":121.05,"adjusted_close":106.0674,"volume":307606},{"date":"2013-07-25","open":120.66,"high":121.02,"low":120.65,"close":120.99,"adjusted_close":106.0148,"volume":180915},{"date":"2013-07-24","open":120.9,"high":120.95,"low":120.68,"close":120.86,"adjusted_close":105.9009,"volume":230579},{"date":"2013-07-23","open":121.1,"high":121.2,"low":121.05,"close":121.19,"adjusted_close":106.19,"volume":143051},{"date":"2013-07-22","open":121.18,"high":121.27,"low":121.18,"close":121.26,"adjusted_close":106.2514,"volume":300407},{"date":"2013-07-19","open":121.1,"high":121.25,"low":121.09,"close":121.23,"adjusted_close":106.2251,"volume":215521},{"date":"2013-07-18","open":121.18,"high":121.2,"low":120.97,"close":120.99,"adjusted_close":106.0148,"volume":155486},{"date":"2013-07-17","open":121.24,"high":121.3,"low":121.0952,"close":121.18,"adjusted_close":106.1813,"volume":294224},{"date":"2013-07-16","open":120.86,"high":120.9275,"low":120.7947,"close":120.86,"adjusted_close":105.9009,"volume":222656},{"date":"2013-07-15","open":120.69,"high":120.84,"low":120.69,"close":120.83,"adjusted_close":105.8746,"volume":341939},{"date":"2013-07-12","open":120.96,"high":121,"low":120.55,"close":120.65,"adjusted_close":105.7169,"volume":204902},{"date":"2013-07-11","open":120.59,"high":120.76,"low":120.51,"close":120.74,"adjusted_close":105.7957,"volume":168844},{"date":"2013-07-10","open":120.23,"high":120.3599,"low":120.0601,"close":120.08,"adjusted_close":105.2174,"volume":258089},{"date":"2013-07-09","open":120.25,"high":120.3085,"low":120.18,"close":120.24,"adjusted_close":105.3576,"volume":354641},{"date":"2013-07-08","open":119.91,"high":120.18,"low":119.91,"close":120.16,"adjusted_close":105.2875,"volume":227418},{"date":"2013-07-05","open":119.93,"high":119.94,"low":119.67,"close":119.69,"adjusted_close":104.8757,"volume":1118571},{"date":"2013-07-03","open":120.8,"high":120.91,"low":120.64,"close":120.65,"adjusted_close":105.7169,"volume":158864},{"date":"2013-07-02","open":120.74,"high":120.85,"low":120.7,"close":120.8,"adjusted_close":105.8483,"volume":308792},{"date":"2013-07-01","open":120.61,"high":120.82,"low":120.5795,"close":120.78,"adjusted_close":105.8308,"volume":20520641},{"date":"2013-06-28","open":120.56,"high":120.8,"low":120.476,"close":120.74,"adjusted_close":105.7415,"volume":667342},{"date":"2013-06-27","open":120.67,"high":120.8299,"low":120.575,"close":120.8,"adjusted_close":105.7941,"volume":171713},{"date":"2013-06-26","open":120.56,"high":120.6,"low":120.2801,"close":120.45,"adjusted_close":105.4876,"volume":183140},{"date":"2013-06-25","open":120.43,"high":120.4878,"low":120.148,"close":120.21,"adjusted_close":105.2774,"volume":283899},{"date":"2013-06-24","open":119.86,"high":120.51,"low":119.86,"close":120.22,"adjusted_close":105.2861,"volume":319594},{"date":"2013-06-21","open":120.93,"high":120.9899,"low":120.4,"close":120.4,"adjusted_close":105.4438,"volume":143713},{"date":"2013-06-20","open":121.14,"high":121.225,"low":120.5,"close":121.1,"adjusted_close":106.0568,"volume":245922},{"date":"2013-06-19","open":122.3,"high":122.35,"low":121.23,"close":121.28,"adjusted_close":106.2145,"volume":171687},{"date":"2013-06-18","open":122.15,"high":122.3375,"low":122.13,"close":122.28,"adjusted_close":107.0902,"volume":178962},{"date":"2013-06-17","open":122.5,"high":122.51,"low":122.274,"close":122.34,"adjusted_close":107.1428,"volume":117560},{"date":"2013-06-14","open":122.44,"high":122.53,"low":122.3601,"close":122.37,"adjusted_close":107.1691,"volume":359110},{"date":"2013-06-13","open":121.89,"high":122.24,"low":121.88,"close":122.21,"adjusted_close":107.0289,"volume":100932},{"date":"2013-06-12","open":121.87,"high":122.06,"low":121.77,"close":121.79,"adjusted_close":106.6611,"volume":59168},{"date":"2013-06-11","open":121.7,"high":122.02,"low":121.63,"close":122.02,"adjusted_close":106.8625,"volume":216237},{"date":"2013-06-10","open":121.95,"high":121.994,"low":121.8,"close":121.93,"adjusted_close":106.7837,"volume":909215},{"date":"2013-06-07","open":122.29,"high":122.4299,"low":122.0357,"close":122.08,"adjusted_close":106.9151,"volume":298646},{"date":"2013-06-06","open":122.4,"high":122.82,"low":122.31,"close":122.46,"adjusted_close":107.2479,"volume":492373},{"date":"2013-06-05","open":122.34,"high":122.5,"low":122.3319,"close":122.42,"adjusted_close":107.2129,"volume":247250},{"date":"2013-06-04","open":122.25,"high":122.36,"low":122.204,"close":122.24,"adjusted_close":107.0552,"volume":2706607},{"date":"2013-06-03","open":122.19,"high":122.75,"low":122.19,"close":122.37,"adjusted_close":107.1691,"volume":12138150},{"date":"2013-05-31","open":122.6,"high":122.61,"low":122.1176,"close":122.39,"adjusted_close":107.1356,"volume":240773},{"date":"2013-05-30","open":122.51,"high":122.59,"low":122.44,"close":122.52,"adjusted_close":107.2494,"volume":114296},{"date":"2013-05-29","open":122.37,"high":122.52,"low":122.2618,"close":122.52,"adjusted_close":107.2494,"volume":218016},{"date":"2013-05-28","open":122.85,"high":122.86,"low":122.33,"close":122.38,"adjusted_close":107.1268,"volume":428668},{"date":"2013-05-24","open":123.01,"high":123.109,"low":122.9601,"close":123.01,"adjusted_close":107.6783,"volume":170370},{"date":"2013-05-23","open":123.15,"high":123.15,"low":122.91,"close":123.01,"adjusted_close":107.6783,"volume":160113},{"date":"2013-05-22","open":123.41,"high":123.5422,"low":122.95,"close":122.97,"adjusted_close":107.6433,"volume":332996},{"date":"2013-05-21","open":123.24,"high":123.38,"low":123.14,"close":123.38,"adjusted_close":108.0022,"volume":214457},{"date":"2013-05-20","open":123.35,"high":123.3798,"low":123.19,"close":123.27,"adjusted_close":107.9059,"volume":137267},{"date":"2013-05-17","open":123.44,"high":123.47,"low":123.2521,"close":123.3,"adjusted_close":107.9322,"volume":165689},{"date":"2013-05-16","open":123.43,"high":123.6,"low":123.4255,"close":123.53,"adjusted_close":108.1335,"volume":304455},{"date":"2013-05-15","open":123.32,"high":123.3389,"low":123.17,"close":123.28,"adjusted_close":107.9147,"volume":179288},{"date":"2013-05-14","open":123.38,"high":123.42,"low":123.15,"close":123.17,"adjusted_close":107.8184,"volume":136320},{"date":"2013-05-13","open":123.33,"high":123.35,"low":123.29,"close":123.32,"adjusted_close":107.9497,"volume":228480},{"date":"2013-05-10","open":123.61,"high":123.61,"low":123.32,"close":123.41,"adjusted_close":108.0284,"volume":225491},{"date":"2013-05-09","open":123.75,"high":123.809,"low":123.7,"close":123.71,"adjusted_close":108.2911,"volume":131869},{"date":"2013-05-08","open":123.71,"high":123.78,"low":123.7,"close":123.73,"adjusted_close":108.3086,"volume":194001},{"date":"2013-05-07","open":123.67,"high":123.71,"low":123.6601,"close":123.7,"adjusted_close":108.2823,"volume":168086},{"date":"2013-05-06","open":123.82,"high":123.82,"low":123.68,"close":123.74,"adjusted_close":108.3173,"volume":150751},{"date":"2013-05-03","open":123.97,"high":123.98,"low":123.76,"close":123.78,"adjusted_close":108.3523,"volume":324426},{"date":"2013-05-02","open":124.21,"high":124.25,"low":124.19,"close":124.23,"adjusted_close":108.7462,"volume":340563},{"date":"2013-05-01","open":124.17,"high":124.27,"low":124.15,"close":124.19,"adjusted_close":108.7112,"volume":12759150},{"date":"2013-04-30","open":124.19,"high":124.26,"low":124.096,"close":124.12,"adjusted_close":108.5956,"volume":181352},{"date":"2013-04-29","open":124.14,"high":124.14,"low":124.08,"close":124.12,"adjusted_close":108.5956,"volume":119180},{"date":"2013-04-26","open":124.06,"high":124.1,"low":124.01,"close":124.07,"adjusted_close":108.5518,"volume":129424},{"date":"2013-04-25","open":123.88,"high":123.9268,"low":123.84,"close":123.91,"adjusted_close":108.4119,"volume":83795},{"date":"2013-04-24","open":123.89,"high":123.97,"low":123.89,"close":123.93,"adjusted_close":108.4294,"volume":64860},{"date":"2013-04-23","open":123.98,"high":124.03,"low":123.88,"close":123.91,"adjusted_close":108.4119,"volume":381036},{"date":"2013-04-22","open":123.9,"high":123.98,"low":123.8901,"close":123.94,"adjusted_close":108.4381,"volume":59343},{"date":"2013-04-19","open":123.87,"high":123.8865,"low":123.83,"close":123.86,"adjusted_close":108.3681,"volume":126850},{"date":"2013-04-18","open":123.93,"high":123.98,"low":123.8932,"close":123.91,"adjusted_close":108.4119,"volume":82529},{"date":"2013-04-17","open":123.85,"high":124,"low":123.85,"close":123.93,"adjusted_close":108.4294,"volume":196629},{"date":"2013-04-16","open":123.88,"high":123.914,"low":123.84,"close":123.87,"adjusted_close":108.3769,"volume":195561},{"date":"2013-04-15","open":123.92,"high":124,"low":123.87,"close":123.99,"adjusted_close":108.4819,"volume":77705},{"date":"2013-04-12","open":123.87,"high":123.93,"low":123.8299,"close":123.91,"adjusted_close":108.4119,"volume":53601},{"date":"2013-04-11","open":123.67,"high":123.76,"low":123.66,"close":123.7,"adjusted_close":108.2281,"volume":116707},{"date":"2013-04-10","open":123.74,"high":123.75,"low":123.62,"close":123.63,"adjusted_close":108.1669,"volume":272286},{"date":"2013-04-09","open":123.9,"high":123.92,"low":123.824,"close":123.86,"adjusted_close":108.3681,"volume":169829},{"date":"2013-04-08","open":123.91,"high":123.95,"low":123.79,"close":123.79,"adjusted_close":108.3069,"volume":60360},{"date":"2013-04-05","open":123.97,"high":124.04,"low":123.92,"close":123.92,"adjusted_close":108.4206,"volume":156049},{"date":"2013-04-04","open":123.76,"high":123.89,"low":123.75,"close":123.87,"adjusted_close":108.3769,"volume":186397},{"date":"2013-04-03","open":123.53,"high":123.74,"low":123.53,"close":123.7,"adjusted_close":108.2281,"volume":329801},{"date":"2013-04-02","open":123.43,"high":123.46,"low":123.41,"close":123.45,"adjusted_close":108.0094,"volume":156021},{"date":"2013-04-01","open":123.46,"high":123.5701,"low":123.45,"close":123.51,"adjusted_close":108.0619,"volume":156525},{"date":"2013-03-28","open":123.54,"high":123.59,"low":123.49,"close":123.49,"adjusted_close":107.9866,"volume":177831},{"date":"2013-03-27","open":123.57,"high":123.64,"low":123.5301,"close":123.58,"adjusted_close":108.0653,"volume":197210},{"date":"2013-03-26","open":123.2,"high":123.38,"low":123.1812,"close":123.38,"adjusted_close":107.8904,"volume":140492},{"date":"2013-03-25","open":123.21,"high":123.3565,"low":123.18,"close":123.29,"adjusted_close":107.8117,"volume":179048},{"date":"2013-03-22","open":123.3,"high":123.3,"low":123.18,"close":123.26,"adjusted_close":107.7855,"volume":54002},{"date":"2013-03-21","open":123.3,"high":123.3,"low":123.21,"close":123.26,"adjusted_close":107.7855,"volume":189664},{"date":"2013-03-20","open":123.2,"high":123.27,"low":123.16,"close":123.18,"adjusted_close":107.7155,"volume":339283},{"date":"2013-03-19","open":123.26,"high":123.3999,"low":123.254,"close":123.33,"adjusted_close":107.8467,"volume":142365},{"date":"2013-03-18","open":123.2,"high":123.21,"low":123.1214,"close":123.19,"adjusted_close":107.7243,"volume":61957},{"date":"2013-03-15","open":122.83,"high":123.07,"low":122.83,"close":123.04,"adjusted_close":107.5931,"volume":347681},{"date":"2013-03-14","open":122.67,"high":122.84,"low":122.65,"close":122.81,"adjusted_close":107.392,"volume":72432},{"date":"2013-03-13","open":122.73,"high":122.82,"low":122.7,"close":122.78,"adjusted_close":107.3658,"volume":97785},{"date":"2013-03-12","open":122.75,"high":122.84,"low":122.75,"close":122.82,"adjusted_close":107.4007,"volume":251939},{"date":"2013-03-11","open":122.72,"high":122.74,"low":122.66,"close":122.69,"adjusted_close":107.2871,"volume":272412},{"date":"2013-03-08","open":122.59,"high":122.728,"low":122.59,"close":122.67,"adjusted_close":107.2696,"volume":436162},{"date":"2013-03-07","open":123.03,"high":123.03,"low":122.89,"close":122.9,"adjusted_close":107.4707,"volume":142203},{"date":"2013-03-06","open":123.16,"high":123.22,"low":123.13,"close":123.14,"adjusted_close":107.6806,"volume":288854},{"date":"2013-03-05","open":123.34,"high":123.34,"low":123.25,"close":123.31,"adjusted_close":107.8292,"volume":127985},{"date":"2013-03-04","open":123.45,"high":123.45,"low":123.37,"close":123.4,"adjusted_close":107.9079,"volume":120298},{"date":"2013-03-01","open":123.42,"high":123.4884,"low":123.404,"close":123.46,"adjusted_close":107.9604,"volume":155436},{"date":"2013-02-28","open":123.4,"high":123.42,"low":123.34,"close":123.42,"adjusted_close":107.8751,"volume":131584},{"date":"2013-02-27","open":123.47,"high":123.47,"low":123.3201,"close":123.35,"adjusted_close":107.814,"volume":178390},{"date":"2013-02-26","open":123.32,"high":123.44,"low":123.2784,"close":123.34,"adjusted_close":107.8052,"volume":354532},{"date":"2013-02-25","open":122.88,"high":123.38,"low":122.88,"close":123.38,"adjusted_close":107.8402,"volume":96664},{"date":"2013-02-22","open":122.97,"high":123.01,"low":122.936,"close":122.99,"adjusted_close":107.4993,"volume":128559},{"date":"2013-02-21","open":122.96,"high":123.0126,"low":122.91,"close":122.93,"adjusted_close":107.4469,"volume":445045},{"date":"2013-02-20","open":122.67,"high":122.83,"low":122.6557,"close":122.8,"adjusted_close":107.3332,"volume":185249},{"date":"2013-02-19","open":122.81,"high":122.83,"low":122.66,"close":122.68,"adjusted_close":107.2284,"volume":157145},{"date":"2013-02-15","open":122.77,"high":122.79,"low":122.66,"close":122.76,"adjusted_close":107.2983,"volume":128752},{"date":"2013-02-14","open":122.72,"high":122.83,"low":122.6401,"close":122.83,"adjusted_close":107.3595,"volume":93036},{"date":"2013-02-13","open":122.57,"high":122.6698,"low":122.54,"close":122.58,"adjusted_close":107.1409,"volume":173158},{"date":"2013-02-12","open":122.75,"high":122.8299,"low":122.74,"close":122.78,"adjusted_close":107.3158,"volume":112512},{"date":"2013-02-11","open":122.87,"high":122.93,"low":122.86,"close":122.87,"adjusted_close":107.3944,"volume":164461},{"date":"2013-02-08","open":122.91,"high":122.97,"low":122.7838,"close":122.93,"adjusted_close":107.4469,"volume":68469},{"date":"2013-02-07","open":122.9,"high":123.04,"low":122.88,"close":122.92,"adjusted_close":107.4381,"volume":108169},{"date":"2013-02-06","open":122.83,"high":122.92,"low":122.81,"close":122.88,"adjusted_close":107.4032,"volume":241455},{"date":"2013-02-05","open":122.71,"high":122.74,"low":122.66,"close":122.7161,"adjusted_close":107.2599,"volume":84428},{"date":"2013-02-04","open":122.74,"high":122.928,"low":122.74,"close":122.89,"adjusted_close":107.4119,"volume":161326},{"date":"2013-02-01","open":122.95,"high":122.99,"low":122.56,"close":122.56,"adjusted_close":107.1235,"volume":281551},{"date":"2013-01-31","open":122.79,"high":122.79,"low":122.67,"close":122.74,"adjusted_close":107.2233,"volume":185017},{"date":"2013-01-30","open":122.61,"high":122.75,"low":122.58,"close":122.73,"adjusted_close":107.2146,"volume":219600},{"date":"2013-01-29","open":122.72,"high":122.7999,"low":122.63,"close":122.65,"adjusted_close":107.1447,"volume":96698},{"date":"2013-01-28","open":122.55,"high":122.69,"low":122.55,"close":122.69,"adjusted_close":107.1796,"volume":198137},{"date":"2013-01-25","open":122.97,"high":122.97,"low":122.75,"close":122.79,"adjusted_close":107.267,"volume":115528},{"date":"2013-01-24","open":123.25,"high":123.25,"low":123.1102,"close":123.18,"adjusted_close":107.6077,"volume":92743},{"date":"2013-01-23","open":123.29,"high":123.36,"low":123.26,"close":123.29,"adjusted_close":107.7038,"volume":139103},{"date":"2013-01-22","open":123.08,"high":123.29,"low":123.08,"close":123.26,"adjusted_close":107.6776,"volume":79755},{"date":"2013-01-18","open":123.12,"high":123.22,"low":123.12,"close":123.19,"adjusted_close":107.6164,"volume":267269},{"date":"2013-01-17","open":123.11,"high":123.1299,"low":123.002,"close":123.06,"adjusted_close":107.5028,"volume":82649},{"date":"2013-01-16","open":123.35,"high":123.35,"low":123.27,"close":123.31,"adjusted_close":107.7212,"volume":92622},{"date":"2013-01-15","open":123.28,"high":123.31,"low":123.22,"close":123.23,"adjusted_close":107.6513,"volume":256036},{"date":"2013-01-14","open":123.2,"high":123.204,"low":123.106,"close":123.14,"adjusted_close":107.5727,"volume":66302},{"date":"2013-01-11","open":122.93,"high":123.14,"low":122.9101,"close":123.14,"adjusted_close":107.5727,"volume":65397},{"date":"2013-01-10","open":123.02,"high":123.05,"low":122.9601,"close":122.98,"adjusted_close":107.4329,"volume":251491},{"date":"2013-01-09","open":123.07,"high":123.1799,"low":123.03,"close":123.13,"adjusted_close":107.564,"volume":104196},{"date":"2013-01-08","open":122.94,"high":123.05,"low":122.94,"close":123.04,"adjusted_close":107.4854,"volume":251470},{"date":"2013-01-07","open":122.9,"high":122.92,"low":122.84,"close":122.9,"adjusted_close":107.3631,"volume":253497},{"date":"2013-01-04","open":122.81,"high":122.88,"low":122.7401,"close":122.8607,"adjusted_close":107.3287,"volume":138399},{"date":"2013-01-03","open":123.11,"high":123.14,"low":122.84,"close":122.86,"adjusted_close":107.3281,"volume":295937},{"date":"2013-01-02","open":123.11,"high":123.1799,"low":123.085,"close":123.14,"adjusted_close":107.5727,"volume":10827970},{"date":"2012-12-31","open":123.41,"high":123.43,"low":122.91,"close":123.22,"adjusted_close":107.6426,"volume":196557},{"date":"2012-12-28","open":123.46,"high":123.47,"low":123.38,"close":123.43,"adjusted_close":107.8261,"volume":127991},{"date":"2012-12-27","open":123.16,"high":123.41,"low":123.16,"close":123.33,"adjusted_close":107.7387,"volume":106185},{"date":"2012-12-26","open":123.16,"high":123.22,"low":123.15,"close":123.19,"adjusted_close":107.6164,"volume":161926},{"date":"2012-12-24","open":123.17,"high":123.2,"low":123.15,"close":123.19,"adjusted_close":107.5613,"volume":61282},{"date":"2012-12-21","open":123.29,"high":123.33,"low":123.22,"close":123.24,"adjusted_close":107.6049,"volume":198672},{"date":"2012-12-20","open":123.17,"high":123.21,"low":123.06,"close":123.08,"adjusted_close":107.4652,"volume":143569},{"date":"2012-12-19","open":123.08,"high":123.23,"low":123.08,"close":123.11,"adjusted_close":107.4914,"volume":218994},{"date":"2012-12-18","open":123.21,"high":123.23,"low":123,"close":123,"adjusted_close":107.3954,"volume":352611},{"date":"2012-12-17","open":123.45,"high":123.45,"low":123.2135,"close":123.22,"adjusted_close":107.5875,"volume":196196},{"date":"2012-12-14","open":123.47,"high":123.53,"low":123.46,"close":123.49,"adjusted_close":107.8232,"volume":133350},{"date":"2012-12-13","open":123.54,"high":123.548,"low":123.42,"close":123.42,"adjusted_close":107.7621,"volume":198707},{"date":"2012-12-12","open":123.69,"high":123.76,"low":123.5701,"close":123.6,"adjusted_close":107.9193,"volume":454694},{"date":"2012-12-11","open":123.72,"high":123.76,"low":123.66,"close":123.74,"adjusted_close":108.0415,"volume":132093},{"date":"2012-12-10","open":123.83,"high":123.87,"low":123.78,"close":123.8283,"adjusted_close":108.1186,"volume":115204},{"date":"2012-12-07","open":123.77,"high":123.8698,"low":123.745,"close":123.79,"adjusted_close":108.0851,"volume":118102},{"date":"2012-12-06","open":123.93,"high":123.97,"low":123.89,"close":123.89,"adjusted_close":108.1725,"volume":108207},{"date":"2012-12-05","open":123.88,"high":123.94,"low":123.84,"close":123.87,"adjusted_close":108.155,"volume":176414},{"date":"2012-12-04","open":123.76,"high":123.82,"low":123.7515,"close":123.79,"adjusted_close":108.0851,"volume":111228},{"date":"2012-12-03","open":123.66,"high":123.76,"low":123.64,"close":123.75,"adjusted_close":108.0502,"volume":389439},{"date":"2012-11-30","open":123.84,"high":123.87,"low":123.8,"close":123.84,"adjusted_close":108.0784,"volume":91400},{"date":"2012-11-29","open":123.73,"high":123.79,"low":123.68,"close":123.76,"adjusted_close":108.0086,"volume":89596},{"date":"2012-11-28","open":123.71,"high":123.76,"low":123.671,"close":123.72,"adjusted_close":107.9737,"volume":93928},{"date":"2012-11-27","open":123.51,"high":123.63,"low":123.51,"close":123.63,"adjusted_close":107.8951,"volume":255221},{"date":"2012-11-26","open":123.49,"high":123.59,"low":123.49,"close":123.51,"adjusted_close":107.7904,"volume":88646},{"date":"2012-11-23","open":123.36,"high":123.46,"low":123.36,"close":123.42,"adjusted_close":107.7118,"volume":28190},{"date":"2012-11-21","open":123.43,"high":123.48,"low":123.404,"close":123.45,"adjusted_close":107.738,"volume":160895},{"date":"2012-11-20","open":123.64,"high":123.66,"low":123.53,"close":123.54,"adjusted_close":107.8166,"volume":151845},{"date":"2012-11-19","open":123.66,"high":123.73,"low":123.66,"close":123.72,"adjusted_close":107.9737,"volume":118079},{"date":"2012-11-16","open":123.73,"high":123.89,"low":123.73,"close":123.83,"adjusted_close":108.0697,"volume":104973},{"date":"2012-11-15","open":123.71,"high":123.816,"low":123.66,"close":123.7835,"adjusted_close":108.0291,"volume":311310},{"date":"2012-11-14","open":123.63,"high":123.78,"low":123.61,"close":123.75,"adjusted_close":107.9998,"volume":87282},{"date":"2012-11-13","open":123.74,"high":123.77,"low":123.68,"close":123.77,"adjusted_close":108.0173,"volume":555413},{"date":"2012-11-12","open":123.66,"high":123.72,"low":123.62,"close":123.72,"adjusted_close":107.9737,"volume":90098},{"date":"2012-11-09","open":123.63,"high":123.7,"low":123.56,"close":123.66,"adjusted_close":107.9213,"volume":197138},{"date":"2012-11-08","open":123.49,"high":123.6748,"low":123.4601,"close":123.6694,"adjusted_close":107.9295,"volume":101979},{"date":"2012-11-07","open":123.55,"high":123.58,"low":123.45,"close":123.46,"adjusted_close":107.7468,"volume":250820},{"date":"2012-11-06","open":123.28,"high":123.3,"low":123.0294,"close":123.0295,"adjusted_close":107.371,"volume":89926},{"date":"2012-11-05","open":123.27,"high":123.37,"low":123.27,"close":123.32,"adjusted_close":107.6246,"volume":332962},{"date":"2012-11-02","open":123.05,"high":123.2,"low":123.03,"close":123.17,"adjusted_close":107.4937,"volume":219610},{"date":"2012-11-01","open":123.18,"high":123.21,"low":123.098,"close":123.15,"adjusted_close":107.4762,"volume":8769784},{"date":"2012-10-31","open":123.08,"high":123.2924,"low":123.08,"close":123.25,"adjusted_close":107.5084,"volume":79724},{"date":"2012-10-26","open":122.9,"high":123.04,"low":122.9,"close":123.03,"adjusted_close":107.3165,"volume":50322},{"date":"2012-10-25","open":122.65,"high":122.83,"low":122.64,"close":122.73,"adjusted_close":107.0549,"volume":49620},{"date":"2012-10-24","open":122.92,"high":123.039,"low":122.89,"close":122.99,"adjusted_close":107.2816,"volume":43254},{"date":"2012-10-23","open":122.9,"high":123.01,"low":122.9,"close":123.01,"adjusted_close":107.2991,"volume":73670},{"date":"2012-10-22","open":122.82,"high":122.876,"low":122.8,"close":122.8,"adjusted_close":107.1159,"volume":62918},{"date":"2012-10-19","open":122.85,"high":123.0248,"low":122.85,"close":123,"adjusted_close":107.2904,"volume":49645},{"date":"2012-10-18","open":122.92,"high":122.97,"low":122.8,"close":122.82,"adjusted_close":107.1334,"volume":37136},{"date":"2012-10-17","open":123.15,"high":123.15,"low":122.88,"close":122.92,"adjusted_close":107.2206,"volume":73238},{"date":"2012-10-16","open":123.3764,"high":123.3764,"low":123.28,"close":123.3,"adjusted_close":107.5521,"volume":85118},{"date":"2012-10-15","open":123.43,"high":123.5098,"low":123.43,"close":123.47,"adjusted_close":107.7003,"volume":36891},{"date":"2012-10-12","open":123.46,"high":123.58,"low":123.4315,"close":123.51,"adjusted_close":107.7352,"volume":45305},{"date":"2012-10-11","open":123.32,"high":123.48,"low":123.302,"close":123.48,"adjusted_close":107.7091,"volume":50126},{"date":"2012-10-10","open":123.33,"high":123.5,"low":123.31,"close":123.49,"adjusted_close":107.7178,"volume":61535},{"date":"2012-10-09","open":123.41,"high":123.5,"low":123.37,"close":123.44,"adjusted_close":107.6742,"volume":1127173},{"date":"2012-10-08","open":123.52,"high":123.6,"low":123.5101,"close":123.56,"adjusted_close":107.7788,"volume":58801},{"date":"2012-10-05","open":123.42,"high":123.4639,"low":123.36,"close":123.38,"adjusted_close":107.6218,"volume":63495},{"date":"2012-10-04","open":123.65,"high":123.73,"low":123.59,"close":123.59,"adjusted_close":107.805,"volume":119826},{"date":"2012-10-03","open":123.69,"high":123.76,"low":123.666,"close":123.75,"adjusted_close":107.9446,"volume":156455},{"date":"2012-10-02","open":123.6,"high":123.72,"low":123.6,"close":123.7,"adjusted_close":107.901,"volume":96585},{"date":"2012-10-01","open":123.65,"high":123.71,"low":123.57,"close":123.68,"adjusted_close":107.8835,"volume":244330},{"date":"2012-09-28","open":123.73,"high":123.79,"low":123.6572,"close":123.72,"adjusted_close":107.8633,"volume":75711},{"date":"2012-09-27","open":123.57,"high":123.68,"low":123.57,"close":123.65,"adjusted_close":107.8022,"volume":77089},{"date":"2012-09-26","open":123.53,"high":123.7,"low":123.53,"close":123.7,"adjusted_close":107.8458,"volume":78433},{"date":"2012-09-25","open":123.37,"high":123.49,"low":123.281,"close":123.47,"adjusted_close":107.6453,"volume":69224},{"date":"2012-09-24","open":123.4,"high":123.4598,"low":123.34,"close":123.41,"adjusted_close":107.593,"volume":434749},{"date":"2012-09-21","open":123.16,"high":123.35,"low":123.16,"close":123.35,"adjusted_close":107.5407,"volume":81870},{"date":"2012-09-20","open":123.34,"high":123.39,"low":123.16,"close":123.22,"adjusted_close":107.4273,"volume":84982},{"date":"2012-09-19","open":123.23,"high":123.266,"low":123.1501,"close":123.2,"adjusted_close":107.4099,"volume":56624},{"date":"2012-09-18","open":123.19,"high":123.24,"low":123.1076,"close":123.14,"adjusted_close":107.3576,"volume":85316},{"date":"2012-09-17","open":123.01,"high":123.09,"low":123,"close":123,"adjusted_close":107.2355,"volume":469281},{"date":"2012-09-14","open":123.18,"high":123.19,"low":122.96,"close":122.98,"adjusted_close":107.2181,"volume":462480},{"date":"2012-09-13","open":123.35,"high":123.46,"low":122.96,"close":123.41,"adjusted_close":107.593,"volume":401798},{"date":"2012-09-12","open":123.19,"high":123.22,"low":123.13,"close":123.17,"adjusted_close":107.3838,"volume":104175},{"date":"2012-09-11","open":123.4,"high":123.41,"low":123.31,"close":123.34,"adjusted_close":107.532,"volume":58987},{"date":"2012-09-10","open":123.46,"high":123.48,"low":123.33,"close":123.42,"adjusted_close":107.6017,"volume":301785},{"date":"2012-09-07","open":123.66,"high":123.66,"low":123.4,"close":123.4,"adjusted_close":107.5843,"volume":313755},{"date":"2012-09-06","open":123.37,"high":123.37,"low":123.22,"close":123.26,"adjusted_close":107.4622,"volume":778890},{"date":"2012-09-05","open":123.56,"high":123.65,"low":123.54,"close":123.59,"adjusted_close":107.7499,"volume":213907},{"date":"2012-09-04","open":123.66,"high":123.73,"low":123.53,"close":123.57,"adjusted_close":107.7325,"volume":7929380},{"date":"2012-08-31","open":123.43,"high":123.83,"low":123.43,"close":123.82,"adjusted_close":107.8912,"volume":983559},{"date":"2012-08-30","open":123.43,"high":123.5,"low":123.3802,"close":123.46,"adjusted_close":107.5775,"volume":102437},{"date":"2012-08-29","open":123.3,"high":123.3,"low":123.186,"close":123.29,"adjusted_close":107.4294,"volume":104561},{"date":"2012-08-28","open":123.31,"high":123.39,"low":123.28,"close":123.29,"adjusted_close":107.4294,"volume":117012},{"date":"2012-08-27","open":123.23,"high":123.31,"low":123.23,"close":123.28,"adjusted_close":107.4207,"volume":241110},{"date":"2012-08-24","open":123.26,"high":123.32,"low":123.13,"close":123.14,"adjusted_close":107.2987,"volume":103390},{"date":"2012-08-23","open":123.24,"high":123.3,"low":123.18,"close":123.21,"adjusted_close":107.3597,"volume":203756},{"date":"2012-08-22","open":122.86,"high":123.15,"low":122.84,"close":123.11,"adjusted_close":107.2726,"volume":160676},{"date":"2012-08-21","open":122.58,"high":122.68,"low":122.465,"close":122.66,"adjusted_close":106.8805,"volume":100025},{"date":"2012-08-20","open":122.56,"high":122.66,"low":122.55,"close":122.64,"adjusted_close":106.863,"volume":112082},{"date":"2012-08-17","open":122.56,"high":122.64,"low":122.539,"close":122.59,"adjusted_close":106.8195,"volume":107735},{"date":"2012-08-16","open":122.6,"high":122.6561,"low":122.4,"close":122.47,"adjusted_close":106.7149,"volume":192968},{"date":"2012-08-15","open":122.73,"high":122.7398,"low":122.59,"close":122.61,"adjusted_close":106.8369,"volume":109797},{"date":"2012-08-14","open":122.9,"high":122.95,"low":122.87,"close":122.88,"adjusted_close":107.0722,"volume":163032},{"date":"2012-08-13","open":123.08,"high":123.1799,"low":123.08,"close":123.1,"adjusted_close":107.2639,"volume":130171},{"date":"2012-08-10","open":123.15,"high":123.16,"low":123.06,"close":123.07,"adjusted_close":107.2377,"volume":107347},{"date":"2012-08-09","open":122.9,"high":122.9939,"low":122.81,"close":122.96,"adjusted_close":107.1419,"volume":174110},{"date":"2012-08-08","open":123.06,"high":123.11,"low":122.915,"close":122.95,"adjusted_close":107.1331,"volume":316042},{"date":"2012-08-07","open":123.14,"high":123.18,"low":123.02,"close":123.09,"adjusted_close":107.2551,"volume":187909},{"date":"2012-08-06","open":123.38,"high":123.466,"low":123.33,"close":123.38,"adjusted_close":107.5078,"volume":1017286},{"date":"2012-08-03","open":123.39,"high":123.42,"low":123.2,"close":123.3,"adjusted_close":107.4381,"volume":133252},{"date":"2012-08-02","open":123.57,"high":123.74,"low":123.55,"close":123.62,"adjusted_close":107.717,"volume":310220},{"date":"2012-08-01","open":123.55,"high":123.72,"low":123.39,"close":123.49,"adjusted_close":107.6037,"volume":7393590},{"date":"2012-07-31","open":123.73,"high":123.78,"low":123.5902,"close":123.76,"adjusted_close":107.7601,"volume":868041},{"date":"2012-07-30","open":123.46,"high":123.63,"low":123.416,"close":123.62,"adjusted_close":107.6382,"volume":90979},{"date":"2012-07-27","open":123.56,"high":123.58,"low":123.28,"close":123.42,"adjusted_close":107.464,"volume":109051},{"date":"2012-07-26","open":123.83,"high":123.86,"low":123.7495,"close":123.77,"adjusted_close":107.7688,"volume":871848},{"date":"2012-07-25","open":123.87,"high":123.91,"low":123.79,"close":123.9,"adjusted_close":107.882,"volume":81678},{"date":"2012-07-24","open":123.76,"high":123.94,"low":123.736,"close":123.89,"adjusted_close":107.8733,"volume":136100},{"date":"2012-07-23","open":123.84,"high":123.86,"low":123.76,"close":123.82,"adjusted_close":107.8123,"volume":2361886},{"date":"2012-07-20","open":123.64,"high":123.78,"low":123.64,"close":123.74,"adjusted_close":107.7427,"volume":63462},{"date":"2012-07-19","open":123.59,"high":123.64,"low":123.504,"close":123.52,"adjusted_close":107.5511,"volume":708037},{"date":"2012-07-18","open":123.57,"high":123.62,"low":123.534,"close":123.57,"adjusted_close":107.5946,"volume":68040},{"date":"2012-07-17","open":123.54,"high":123.59,"low":123.465,"close":123.48,"adjusted_close":107.5163,"volume":51468},{"date":"2012-07-16","open":123.61,"high":123.67,"low":123.57,"close":123.58,"adjusted_close":107.6034,"volume":52204},{"date":"2012-07-13","open":123.42,"high":123.4218,"low":123.29,"close":123.42,"adjusted_close":107.464,"volume":121925},{"date":"2012-07-12","open":123.42,"high":123.45,"low":123.37,"close":123.4,"adjusted_close":107.4466,"volume":98275},{"date":"2012-07-11","open":123.44,"high":123.495,"low":123.3,"close":123.33,"adjusted_close":107.3857,"volume":72230},{"date":"2012-07-10","open":123.37,"high":123.42,"low":123.3568,"close":123.39,"adjusted_close":107.4379,"volume":202023},{"date":"2012-07-09","open":123.32,"high":123.4,"low":123.31,"close":123.37,"adjusted_close":107.4205,"volume":139588},{"date":"2012-07-06","open":123.24,"high":123.31,"low":123.23,"close":123.25,"adjusted_close":107.316,"volume":339846},{"date":"2012-07-05","open":123.03,"high":123.15,"low":123.02,"close":123.09,"adjusted_close":107.1767,"volume":443821},{"date":"2012-07-03","open":123.06,"high":123.0799,"low":122.97,"close":122.98,"adjusted_close":107.0809,"volume":242285},{"date":"2012-07-02","open":123.02,"high":123.2344,"low":122.97,"close":123.11,"adjusted_close":107.1941,"volume":7155799},{"date":"2012-06-29","open":122.8,"high":123.01,"low":122.8,"close":123,"adjusted_close":107.0139,"volume":584977},{"date":"2012-06-28","open":123.1,"high":123.16,"low":123.06,"close":123.09,"adjusted_close":107.0922,"volume":132007},{"date":"2012-06-27","open":122.89,"high":122.93,"low":122.78,"close":122.93,"adjusted_close":106.953,"volume":251828},{"date":"2012-06-26","open":122.82,"high":122.91,"low":122.78,"close":122.86,"adjusted_close":106.8921,"volume":192630},{"date":"2012-06-25","open":122.88,"high":122.95,"low":122.87,"close":122.93,"adjusted_close":106.953,"volume":1014238},{"date":"2012-06-22","open":122.71,"high":122.75,"low":122.6701,"close":122.7,"adjusted_close":106.7529,"volume":938827},{"date":"2012-06-21","open":122.76,"high":122.94,"low":122.76,"close":122.85,"adjusted_close":106.8834,"volume":123023},{"date":"2012-06-20","open":122.78,"high":122.9091,"low":122.6399,"close":122.75,"adjusted_close":106.7964,"volume":151770},{"date":"2012-06-19","open":122.98,"high":122.98,"low":122.84,"close":122.96,"adjusted_close":106.9791,"volume":836154},{"date":"2012-06-18","open":123.11,"high":123.12,"low":122.98,"close":123.09,"adjusted_close":107.0922,"volume":122589},{"date":"2012-06-15","open":123.06,"high":123.13,"low":122.995,"close":123.13,"adjusted_close":107.127,"volume":154699},{"date":"2012-06-14","open":122.88,"high":122.9679,"low":122.76,"close":122.82,"adjusted_close":106.8573,"volume":141790},{"date":"2012-06-13","open":122.85,"high":122.977,"low":122.78,"close":122.96,"adjusted_close":106.9791,"volume":132899},{"date":"2012-06-12","open":122.88,"high":122.94,"low":122.69,"close":122.7,"adjusted_close":106.7529,"volume":123691},{"date":"2012-06-11","open":122.81,"high":123.12,"low":122.81,"close":123,"adjusted_close":107.0139,"volume":227887},{"date":"2012-06-08","open":123.13,"high":123.13,"low":122.87,"close":122.9,"adjusted_close":106.9269,"volume":84609},{"date":"2012-06-07","open":122.74,"high":122.89,"low":122.72,"close":122.88,"adjusted_close":106.9095,"volume":251415},{"date":"2012-06-06","open":123.05,"high":123.07,"low":122.73,"close":122.77,"adjusted_close":106.8138,"volume":239082},{"date":"2012-06-05","open":123.1,"high":123.21,"low":122.99,"close":123.0799,"adjusted_close":107.0834,"volume":168396},{"date":"2012-06-04","open":123.24,"high":123.29,"low":123.09,"close":123.11,"adjusted_close":107.1096,"volume":461314},{"date":"2012-06-01","open":123.45,"high":123.58,"low":123.421,"close":123.48,"adjusted_close":107.4315,"volume":554556},{"date":"2012-05-31","open":123.21,"high":123.46,"low":123.16,"close":123.35,"adjusted_close":107.2259,"volume":1803661},{"date":"2012-05-30","open":122.99,"high":123.17,"low":122.94,"close":123.16,"adjusted_close":107.0607,"volume":302268},{"date":"2012-05-29","open":122.8,"high":122.85,"low":122.69,"close":122.7,"adjusted_close":106.6608,"volume":216697},{"date":"2012-05-25","open":122.76,"high":122.79,"low":122.71,"close":122.79,"adjusted_close":106.7391,"volume":126998},{"date":"2012-05-24","open":122.67,"high":122.7395,"low":122.623,"close":122.65,"adjusted_close":106.6174,"volume":80400},{"date":"2012-05-23","open":122.8,"high":122.89,"low":122.75,"close":122.8,"adjusted_close":106.7478,"volume":155692},{"date":"2012-05-22","open":122.63,"high":122.7,"low":122.5799,"close":122.69,"adjusted_close":106.6521,"volume":165699},{"date":"2012-05-21","open":122.73,"high":122.83,"low":122.72,"close":122.79,"adjusted_close":106.7391,"volume":189687},{"date":"2012-05-18","open":122.66,"high":122.86,"low":122.66,"close":122.81,"adjusted_close":106.7565,"volume":151137},{"date":"2012-05-17","open":122.68,"high":122.88,"low":122.68,"close":122.83,"adjusted_close":106.7738,"volume":215543},{"date":"2012-05-16","open":122.62,"high":122.83,"low":122.6009,"close":122.79,"adjusted_close":106.7391,"volume":154711},{"date":"2012-05-15","open":122.82,"high":122.84,"low":122.7501,"close":122.79,"adjusted_close":106.7391,"volume":135179},{"date":"2012-05-14","open":122.83,"high":122.92,"low":122.7909,"close":122.87,"adjusted_close":106.8086,"volume":121809},{"date":"2012-05-11","open":122.68,"high":122.72,"low":122.6101,"close":122.71,"adjusted_close":106.6695,"volume":74443},{"date":"2012-05-10","open":122.56,"high":122.57,"low":122.4628,"close":122.57,"adjusted_close":106.5478,"volume":81101},{"date":"2012-05-09","open":122.76,"high":122.78,"low":122.6,"close":122.64,"adjusted_close":106.6087,"volume":139410},{"date":"2012-05-08","open":122.58,"high":122.72,"low":122.58,"close":122.59,"adjusted_close":106.5652,"volume":320493},{"date":"2012-05-07","open":122.57,"high":122.57,"low":122.4809,"close":122.51,"adjusted_close":106.4957,"volume":160807},{"date":"2012-05-04","open":122.45,"high":122.55,"low":122.44,"close":122.48,"adjusted_close":106.4696,"volume":242633},{"date":"2012-05-03","open":122.19,"high":122.35,"low":122.19,"close":122.31,"adjusted_close":106.3218,"volume":136938},{"date":"2012-05-02","open":122.37,"high":122.37,"low":122.25,"close":122.3,"adjusted_close":106.3131,"volume":451877},{"date":"2012-05-01","open":122.371,"high":122.39,"low":122.156,"close":122.26,"adjusted_close":106.2784,"volume":5380539},{"date":"2012-04-30","open":122.37,"high":122.4625,"low":122.35,"close":122.43,"adjusted_close":106.3296,"volume":123997},{"date":"2012-04-27","open":122.26,"high":122.37,"low":122.26,"close":122.35,"adjusted_close":106.2601,"volume":75756},{"date":"2012-04-26","open":122.34,"high":122.36,"low":122.2445,"close":122.32,"adjusted_close":106.2341,"volume":83175},{"date":"2012-04-25","open":122,"high":122.1773,"low":121.91,"close":122.15,"adjusted_close":106.0864,"volume":67882},{"date":"2012-04-24","open":122.24,"high":122.28,"low":122.13,"close":122.16,"adjusted_close":106.0951,"volume":115928},{"date":"2012-04-23","open":122.27,"high":122.32,"low":122.26,"close":122.3,"adjusted_close":106.2167,"volume":207246},{"date":"2012-04-20","open":122.01,"high":122.14,"low":122.001,"close":122.11,"adjusted_close":106.0517,"volume":57890},{"date":"2012-04-19","open":122.14,"high":122.1899,"low":122.1,"close":122.15,"adjusted_close":106.0864,"volume":82031},{"date":"2012-04-18","open":122.11,"high":122.13,"low":122.05,"close":122.08,"adjusted_close":106.0256,"volume":84585},{"date":"2012-04-17","open":122.01,"high":122.06,"low":121.96,"close":122.02,"adjusted_close":105.9735,"volume":173068},{"date":"2012-04-16","open":122.02,"high":122.24,"low":122.02,"close":122.12,"adjusted_close":106.0604,"volume":888786},{"date":"2012-04-13","open":121.95,"high":122.11,"low":121.94,"close":122.04,"adjusted_close":105.9909,"volume":105778},{"date":"2012-04-12","open":121.96,"high":121.96,"low":121.7603,"close":121.8,"adjusted_close":105.7825,"volume":152730},{"date":"2012-04-11","open":121.9,"high":121.95,"low":121.79,"close":121.91,"adjusted_close":105.878,"volume":258806},{"date":"2012-04-10","open":121.88,"high":122.11,"low":121.81,"close":122.03,"adjusted_close":105.9822,"volume":419336},{"date":"2012-04-09","open":121.82,"high":121.89,"low":121.785,"close":121.8,"adjusted_close":105.7825,"volume":333014},{"date":"2012-04-05","open":121.24,"high":121.28,"low":121.12,"close":121.24,"adjusted_close":105.2961,"volume":81740},{"date":"2012-04-04","open":120.93,"high":121.0183,"low":120.89,"close":120.96,"adjusted_close":105.0529,"volume":154471},{"date":"2012-04-03","open":121.2,"high":121.31,"low":120.645,"close":120.66,"adjusted_close":104.7924,"volume":71122},{"date":"2012-04-02","open":121.13,"high":121.22,"low":121.0719,"close":121.12,"adjusted_close":105.1919,"volume":220065},{"date":"2012-03-30","open":121.29,"high":121.36,"low":121.02,"close":121.1,"adjusted_close":105.0768,"volume":148449},{"date":"2012-03-29","open":121.25,"high":121.31,"low":121.13,"close":121.3,"adjusted_close":105.2503,"volume":89656},{"date":"2012-03-28","open":121.09,"high":121.25,"low":121.05,"close":121.08,"adjusted_close":105.0594,"volume":50749},{"date":"2012-03-27","open":120.93,"high":121.2,"low":120.85,"close":121.17,"adjusted_close":105.1375,"volume":78764},{"date":"2012-03-26","open":120.79,"high":120.88,"low":120.6201,"close":120.85,"adjusted_close":104.8599,"volume":177255},{"date":"2012-03-23","open":120.73,"high":120.87,"low":120.7101,"close":120.78,"adjusted_close":104.7991,"volume":64625},{"date":"2012-03-22","open":120.65,"high":120.72,"low":120.56,"close":120.59,"adjusted_close":104.6343,"volume":52157},{"date":"2012-03-21","open":120.38,"high":120.51,"low":120.301,"close":120.47,"adjusted_close":104.5301,"volume":70399},{"date":"2012-03-20","open":120.25,"high":120.339,"low":120.02,"close":120.12,"adjusted_close":104.2264,"volume":102599},{"date":"2012-03-19","open":120.4,"high":120.4795,"low":120.1091,"close":120.21,"adjusted_close":104.3045,"volume":155947},{"date":"2012-03-16","open":120.35,"high":120.574,"low":120.33,"close":120.57,"adjusted_close":104.6169,"volume":98290},{"date":"2012-03-15","open":120.51,"high":120.78,"low":120.51,"close":120.68,"adjusted_close":104.7123,"volume":133412},{"date":"2012-03-14","open":121,"high":121,"low":120.49,"close":120.56,"adjusted_close":104.6082,"volume":158212},{"date":"2012-03-13","open":121.56,"high":121.58,"low":121.24,"close":121.24,"adjusted_close":105.1983,"volume":205523},{"date":"2012-03-12","open":121.87,"high":121.87,"low":121.68,"close":121.71,"adjusted_close":105.6061,"volume":142363},{"date":"2012-03-09","open":121.79,"high":121.82,"low":121.6602,"close":121.806,"adjusted_close":105.6894,"volume":140683},{"date":"2012-03-08","open":121.94,"high":121.999,"low":121.782,"close":121.82,"adjusted_close":105.7015,"volume":106060},{"date":"2012-03-07","open":122.06,"high":122.09,"low":121.97,"close":122,"adjusted_close":105.8577,"volume":84290},{"date":"2012-03-06","open":122.09,"high":122.17,"low":122.05,"close":122.11,"adjusted_close":105.9531,"volume":100843},{"date":"2012-03-05","open":121.96,"high":121.99,"low":121.81,"close":121.88,"adjusted_close":105.7536,"volume":198830},{"date":"2012-03-02","open":121.83,"high":122.09,"low":121.82,"close":122.04,"adjusted_close":105.8924,"volume":100330},{"date":"2012-03-01","open":121.62,"high":121.75,"low":121.55,"close":121.69,"adjusted_close":105.5887,"volume":185752},{"date":"2012-02-29","open":122.15,"high":122.15,"low":121.83,"close":121.92,"adjusted_close":105.6928,"volume":481127},{"date":"2012-02-28","open":122.21,"high":122.24,"low":122.1,"close":122.11,"adjusted_close":105.8575,"volume":77966},{"date":"2012-02-27","open":122.14,"high":122.19,"low":122.06,"close":122.08,"adjusted_close":105.8315,"volume":177528},{"date":"2012-02-24","open":121.88,"high":121.93,"low":121.82,"close":121.83,"adjusted_close":105.6148,"volume":217761},{"date":"2012-02-23","open":121.86,"high":121.99,"low":121.76,"close":121.93,"adjusted_close":105.7014,"volume":108397},{"date":"2012-02-22","open":121.74,"high":121.9398,"low":121.71,"close":121.92,"adjusted_close":105.6928,"volume":90445},{"date":"2012-02-21","open":121.75,"high":121.76,"low":121.5599,"close":121.64,"adjusted_close":105.45,"volume":60830},{"date":"2012-02-17","open":121.72,"high":121.89,"low":121.703,"close":121.86,"adjusted_close":105.6408,"volume":109223},{"date":"2012-02-16","open":122.08,"high":122.12,"low":121.83,"close":121.87,"adjusted_close":105.6494,"volume":226338},{"date":"2012-02-15","open":122.07,"high":122.31,"low":122.05,"close":122.23,"adjusted_close":105.9615,"volume":237291},{"date":"2012-02-14","open":122.11,"high":122.19,"low":122.02,"close":122.12,"adjusted_close":105.8662,"volume":313609},{"date":"2012-02-13","open":122.07,"high":122.2,"low":121.99,"close":122.07,"adjusted_close":105.8228,"volume":111310},{"date":"2012-02-10","open":122.12,"high":122.2248,"low":122.05,"close":122.19,"adjusted_close":105.9268,"volume":84473},{"date":"2012-02-09","open":121.97,"high":122.027,"low":121.79,"close":121.91,"adjusted_close":105.6841,"volume":73880},{"date":"2012-02-08","open":122.07,"high":122.1571,"low":122.03,"close":122.09,"adjusted_close":105.8401,"volume":91671},{"date":"2012-02-07","open":122.22,"high":122.23,"low":122.046,"close":122.11,"adjusted_close":105.8575,"volume":406463},{"date":"2012-02-06","open":122.29,"high":122.4497,"low":122.251,"close":122.41,"adjusted_close":106.1176,"volume":479548},{"date":"2012-02-03","open":122.36,"high":122.394,"low":122.22,"close":122.27,"adjusted_close":105.9962,"volume":145487},{"date":"2012-02-02","open":122.53,"high":122.66,"low":122.52,"close":122.62,"adjusted_close":106.2996,"volume":239241},{"date":"2012-02-01","open":122.64,"high":122.64,"low":122.46,"close":122.57,"adjusted_close":106.2563,"volume":1986077},{"date":"2012-01-31","open":122.62,"high":122.84,"low":122.62,"close":122.81,"adjusted_close":106.3553,"volume":628490},{"date":"2012-01-30","open":122.75,"high":122.77,"low":122.65,"close":122.67,"adjusted_close":106.234,"volume":138695},{"date":"2012-01-27","open":122.55,"high":122.63,"low":122.4402,"close":122.55,"adjusted_close":106.1301,"volume":73904},{"date":"2012-01-26","open":122.44,"high":122.522,"low":122.4012,"close":122.47,"adjusted_close":106.0608,"volume":184723},{"date":"2012-01-25","open":121.703,"high":122.37,"low":121.67,"close":122.2,"adjusted_close":105.827,"volume":135638},{"date":"2012-01-24","open":121.65,"high":121.73,"low":121.57,"close":121.73,"adjusted_close":105.42,"volume":168571},{"date":"2012-01-23","open":121.59,"high":121.654,"low":121.54,"close":121.64,"adjusted_close":105.342,"volume":105875},{"date":"2012-01-20","open":121.8,"high":121.87,"low":121.69,"close":121.76,"adjusted_close":105.4459,"volume":125152},{"date":"2012-01-19","open":122.08,"high":122.1399,"low":121.8,"close":121.86,"adjusted_close":105.5325,"volume":203884},{"date":"2012-01-18","open":122.35,"high":122.36,"low":122.14,"close":122.22,"adjusted_close":105.8443,"volume":126145},{"date":"2012-01-17","open":122.28,"high":122.36,"low":122.22,"close":122.3,"adjusted_close":105.9136,"volume":89909},{"date":"2012-01-13","open":122.28,"high":122.38,"low":122.24,"close":122.28,"adjusted_close":105.8963,"volume":103359},{"date":"2012-01-12","open":122.06,"high":122.084,"low":121.982,"close":122.03,"adjusted_close":105.6798,"volume":120467},{"date":"2012-01-11","open":121.97,"high":122.11,"low":121.95,"close":122.09,"adjusted_close":105.7317,"volume":205622},{"date":"2012-01-10","open":121.81,"high":121.97,"low":121.74,"close":121.84,"adjusted_close":105.5152,"volume":128390},{"date":"2012-01-09","open":121.87,"high":122.04,"low":121.84,"close":121.89,"adjusted_close":105.5585,"volume":273613},{"date":"2012-01-06","open":121.71,"high":121.91,"low":121.71,"close":121.9,"adjusted_close":105.5672,"volume":143344},{"date":"2012-01-05","open":121.69,"high":121.86,"low":121.62,"close":121.67,"adjusted_close":105.368,"volume":332746},{"date":"2012-01-04","open":121.74,"high":121.75,"low":121.54,"close":121.64,"adjusted_close":105.342,"volume":424330},{"date":"2012-01-03","open":121.75,"high":121.824,"low":121.59,"close":121.68,"adjusted_close":105.3767,"volume":2257931},{"date":"2011-12-30","open":121.89,"high":122.06,"low":121.8698,"close":122.04,"adjusted_close":105.6884,"volume":112694},{"date":"2011-12-29","open":121.66,"high":121.8405,"low":121.548,"close":121.76,"adjusted_close":105.4459,"volume":96786},{"date":"2011-12-28","open":121.44,"high":121.69,"low":121.44,"close":121.66,"adjusted_close":105.3593,"volume":97823},{"date":"2011-12-27","open":121.35,"high":121.4,"low":121.27,"close":121.34,"adjusted_close":105.0822,"volume":88330},{"date":"2011-12-23","open":121.57,"high":121.6096,"low":121.33,"close":121.45,"adjusted_close":105.0731,"volume":110012},{"date":"2011-12-22","open":121.79,"high":121.87,"low":121.653,"close":121.74,"adjusted_close":105.324,"volume":164914},{"date":"2011-12-21","open":121.99,"high":122.24,"low":121.69,"close":121.69,"adjusted_close":105.2807,"volume":98997},{"date":"2011-12-20","open":122.05,"high":122.05,"low":121.87,"close":121.93,"adjusted_close":105.4884,"volume":96378},{"date":"2011-12-19","open":122.13,"high":122.26,"low":122.1254,"close":122.22,"adjusted_close":105.7393,"volume":693007},{"date":"2011-12-16","open":122.01,"high":122.25,"low":122.01,"close":122.23,"adjusted_close":105.7479,"volume":196775},{"date":"2011-12-15","open":121.85,"high":122.01,"low":121.81,"close":121.91,"adjusted_close":105.4711,"volume":331192},{"date":"2011-12-14","open":121.87,"high":122.04,"low":121.87,"close":122,"adjusted_close":105.5489,"volume":92615},{"date":"2011-12-13","open":121.73,"high":122,"low":121.69,"close":121.93,"adjusted_close":105.4884,"volume":112730},{"date":"2011-12-12","open":121.81,"high":121.9305,"low":121.81,"close":121.82,"adjusted_close":105.3932,"volume":212656},{"date":"2011-12-09","open":121.92,"high":121.96,"low":121.68,"close":121.71,"adjusted_close":105.298,"volume":114515},{"date":"2011-12-08","open":121.68,"high":121.97,"low":121.62,"close":121.91,"adjusted_close":105.4711,"volume":313971},{"date":"2011-12-07","open":121.54,"high":121.77,"low":121.51,"close":121.67,"adjusted_close":105.2634,"volume":117647},{"date":"2011-12-06","open":121.35,"high":121.48,"low":121.31,"close":121.45,"adjusted_close":105.0731,"volume":257029},{"date":"2011-12-05","open":121.25,"high":121.54,"low":121.25,"close":121.47,"adjusted_close":105.0904,"volume":353881},{"date":"2011-12-02","open":121.18,"high":121.57,"low":121.13,"close":121.55,"adjusted_close":105.1596,"volume":497730},{"date":"2011-12-01","open":121.25,"high":121.41,"low":121.149,"close":121.31,"adjusted_close":104.952,"volume":2562326},{"date":"2011-11-30","open":121.41,"high":121.53,"low":121.336,"close":121.43,"adjusted_close":104.9437,"volume":335879},{"date":"2011-11-29","open":121.51,"high":121.7,"low":121.3784,"close":121.61,"adjusted_close":105.0992,"volume":289004},{"date":"2011-11-28","open":121.26,"high":121.8,"low":121.26,"close":121.68,"adjusted_close":105.1597,"volume":210666},{"date":"2011-11-25","open":121.73,"high":121.75,"low":121.61,"close":121.66,"adjusted_close":105.1425,"volume":59209},{"date":"2011-11-23","open":121.63,"high":121.92,"low":121.62,"close":121.88,"adjusted_close":105.3326,"volume":308391},{"date":"2011-11-22","open":121.64,"high":121.76,"low":121.505,"close":121.75,"adjusted_close":105.2202,"volume":637753},{"date":"2011-11-21","open":121.62,"high":121.72,"low":121.57,"close":121.58,"adjusted_close":105.0733,"volume":331860},{"date":"2011-11-18","open":121.65,"high":121.68,"low":121.4201,"close":121.5,"adjusted_close":105.0042,"volume":227145},{"date":"2011-11-17","open":121.52,"high":121.82,"low":121.48,"close":121.78,"adjusted_close":105.2462,"volume":419070},{"date":"2011-11-16","open":121.7,"high":121.71,"low":121.555,"close":121.67,"adjusted_close":105.1511,"volume":166307},{"date":"2011-11-15","open":121.66,"high":121.77,"low":121.4729,"close":121.55,"adjusted_close":105.0474,"volume":168018},{"date":"2011-11-14","open":121.5,"high":121.7,"low":121.5,"close":121.64,"adjusted_close":105.1252,"volume":529758},{"date":"2011-11-11","open":121.37,"high":121.405,"low":121.21,"close":121.34,"adjusted_close":104.8659,"volume":201577},{"date":"2011-11-10","open":121.53,"high":121.7,"low":121.344,"close":121.56,"adjusted_close":105.056,"volume":172803},{"date":"2011-11-09","open":121.71,"high":121.85,"low":121.56,"close":121.68,"adjusted_close":105.1597,"volume":190219},{"date":"2011-11-08","open":121.56,"high":121.67,"low":121.3595,"close":121.41,"adjusted_close":104.9264,"volume":50667},{"date":"2011-11-07","open":121.51,"high":121.8,"low":121.49,"close":121.55,"adjusted_close":105.0474,"volume":333466},{"date":"2011-11-04","open":121.47,"high":121.69,"low":121.46,"close":121.56,"adjusted_close":105.056,"volume":449263},{"date":"2011-11-03","open":121.34,"high":121.5496,"low":121.34,"close":121.47,"adjusted_close":104.9782,"volume":505629},{"date":"2011-11-02","open":121.4,"high":121.71,"low":121.4,"close":121.63,"adjusted_close":105.1165,"volume":865264},{"date":"2011-11-01","open":121.5,"high":121.68,"low":121.34,"close":121.6064,"adjusted_close":105.0961,"volume":1811994},{"date":"2011-10-31","open":120.96,"high":121.31,"low":120.92,"close":121.31,"adjusted_close":104.7069,"volume":102045},{"date":"2011-10-28","open":120.38,"high":120.62,"low":120.38,"close":120.52,"adjusted_close":104.0251,"volume":196793},{"date":"2011-10-27","open":120.4,"high":120.53,"low":120.025,"close":120.14,"adjusted_close":103.6971,"volume":259686},{"date":"2011-10-26","open":120.91,"high":121.03,"low":120.661,"close":120.7,"adjusted_close":104.1804,"volume":271797},{"date":"2011-10-25","open":120.58,"high":121.15,"low":120.58,"close":121.12,"adjusted_close":104.5429,"volume":273648},{"date":"2011-10-24","open":120.66,"high":120.66,"low":120.53,"close":120.6,"adjusted_close":104.0941,"volume":217283},{"date":"2011-10-21","open":120.66,"high":120.8099,"low":120.5199,"close":120.68,"adjusted_close":104.1632,"volume":653896},{"date":"2011-10-20","open":120.74,"high":121.02,"low":120.58,"close":120.74,"adjusted_close":104.2149,"volume":124840},{"date":"2011-10-19","open":120.68,"high":120.91,"low":120.66,"close":120.83,"adjusted_close":104.2926,"volume":178981},{"date":"2011-10-18","open":120.79,"high":120.96,"low":120.63,"close":120.78,"adjusted_close":104.2495,"volume":161616},{"date":"2011-10-17","open":120.5,"high":120.749,"low":120.5,"close":120.65,"adjusted_close":104.1373,"volume":136053},{"date":"2011-10-14","open":120.32,"high":120.52,"low":120.25,"close":120.42,"adjusted_close":103.9387,"volume":107846},{"date":"2011-10-13","open":120.44,"high":120.71,"low":120.44,"close":120.51,"adjusted_close":104.0164,"volume":504942},{"date":"2011-10-12","open":120.1,"high":120.29,"low":120.031,"close":120.27,"adjusted_close":103.8093,"volume":2110579},{"date":"2011-10-11","open":120.39,"high":120.44,"low":120.273,"close":120.35,"adjusted_close":103.8783,"volume":174544},{"date":"2011-10-10","open":120.45,"high":120.45,"low":119.94,"close":120.34,"adjusted_close":103.8697,"volume":317074},{"date":"2011-10-07","open":120.73,"high":120.85,"low":120.61,"close":120.68,"adjusted_close":104.1632,"volume":802936},{"date":"2011-10-06","open":121.19,"high":121.24,"low":121.01,"close":121.02,"adjusted_close":104.4566,"volume":91486},{"date":"2011-10-05","open":121.49,"high":121.49,"low":121.259,"close":121.32,"adjusted_close":104.7156,"volume":145574},{"date":"2011-10-04","open":121.87,"high":121.92,"low":121.54,"close":121.57,"adjusted_close":104.9313,"volume":231828},{"date":"2011-10-03","open":121.49,"high":121.84,"low":121.43,"close":121.79,"adjusted_close":105.1212,"volume":782544},{"date":"2011-09-30","open":121.51,"high":121.57,"low":121.34,"close":121.48,"adjusted_close":104.7285,"volume":200057},{"date":"2011-09-29","open":121.2,"high":121.38,"low":121.15,"close":121.25,"adjusted_close":104.5302,"volume":305743},{"date":"2011-09-28","open":121.26,"high":121.35,"low":121.0288,"close":121.34,"adjusted_close":104.6078,"volume":229926},{"date":"2011-09-27","open":121.21,"high":121.37,"low":121.21,"close":121.37,"adjusted_close":104.6336,"volume":157482},{"date":"2011-09-26","open":121.66,"high":121.7888,"low":121.54,"close":121.62,"adjusted_close":104.8492,"volume":115568},{"date":"2011-09-23","open":122.13,"high":122.21,"low":121.78,"close":121.84,"adjusted_close":105.0388,"volume":158486},{"date":"2011-09-22","open":122.2,"high":122.33,"low":122.0704,"close":122.22,"adjusted_close":105.3664,"volume":938495},{"date":"2011-09-21","open":121.91,"high":122.24,"low":121.58,"close":121.87,"adjusted_close":105.0647,"volume":155180},{"date":"2011-09-20","open":121.83,"high":121.92,"low":121.7872,"close":121.89,"adjusted_close":105.0819,"volume":118258},{"date":"2011-09-19","open":121.88,"high":121.99,"low":121.8323,"close":121.87,"adjusted_close":105.0647,"volume":80799},{"date":"2011-09-16","open":121.27,"high":121.46,"low":121.18,"close":121.4,"adjusted_close":104.6595,"volume":75083},{"date":"2011-09-15","open":121.23,"high":121.37,"low":121.1399,"close":121.37,"adjusted_close":104.6336,"volume":93837},{"date":"2011-09-14","open":121.71,"high":121.82,"low":121.461,"close":121.6,"adjusted_close":104.8319,"volume":98100},{"date":"2011-09-13","open":121.7,"high":121.7598,"low":121.533,"close":121.66,"adjusted_close":104.8836,"volume":167479},{"date":"2011-09-12","open":121.94,"high":121.96,"low":121.72,"close":121.73,"adjusted_close":104.944,"volume":152842},{"date":"2011-09-09","open":121.91,"high":122.08,"low":121.85,"close":122.05,"adjusted_close":105.2199,"volume":100507},{"date":"2011-09-08","open":121.71,"high":121.79,"low":121.5416,"close":121.74,"adjusted_close":104.9526,"volume":176082},{"date":"2011-09-07","open":121.57,"high":121.67,"low":121.4512,"close":121.54,"adjusted_close":104.7802,"volume":116757},{"date":"2011-09-06","open":121.8,"high":121.81,"low":121.552,"close":121.61,"adjusted_close":104.8405,"volume":388635},{"date":"2011-09-02","open":121.73,"high":121.81,"low":121.5699,"close":121.7,"adjusted_close":104.9181,"volume":273908},{"date":"2011-09-01","open":121.33,"high":121.53,"low":120.995,"close":121.53,"adjusted_close":104.7716,"volume":242959},{"date":"2011-08-31","open":121.62,"high":121.62,"low":121.26,"close":121.28,"adjusted_close":104.415,"volume":821666},{"date":"2011-08-30","open":121.43,"high":121.68,"low":121.39,"close":121.4,"adjusted_close":104.5183,"volume":147914},{"date":"2011-08-29","open":121.11,"high":121.2399,"low":121.071,"close":121.18,"adjusted_close":104.3289,"volume":72287},{"date":"2011-08-26","open":121.43,"high":121.6596,"low":121.35,"close":121.44,"adjusted_close":104.5527,"volume":81132},{"date":"2011-08-25","open":121.11,"high":121.3393,"low":121.05,"close":121.19,"adjusted_close":104.3375,"volume":63301},{"date":"2011-08-24","open":121.15,"high":121.18,"low":120.8,"close":120.8,"adjusted_close":104.0017,"volume":156420},{"date":"2011-08-23","open":121.29,"high":121.56,"low":121.29,"close":121.31,"adjusted_close":104.4408,"volume":97640},{"date":"2011-08-22","open":121.23,"high":121.51,"low":121.23,"close":121.5,"adjusted_close":104.6044,"volume":116905},{"date":"2011-08-19","open":121.59,"high":121.59,"low":121.38,"close":121.53,"adjusted_close":104.6302,"volume":253610},{"date":"2011-08-18","open":121.93,"high":122.09,"low":121.49,"close":121.62,"adjusted_close":104.7077,"volume":185580},{"date":"2011-08-17","open":121.37,"high":121.53,"low":121.21,"close":121.52,"adjusted_close":104.6216,"volume":173497},{"date":"2011-08-16","open":121.06,"high":121.43,"low":121.026,"close":121.3,"adjusted_close":104.4322,"volume":278910},{"date":"2011-08-15","open":121.2,"high":121.28,"low":120.99,"close":121.02,"adjusted_close":104.1911,"volume":226563},{"date":"2011-08-12","open":121.08,"high":121.3,"low":121.03,"close":121.23,"adjusted_close":104.3719,"volume":151782},{"date":"2011-08-11","open":121.23,"high":121.37,"low":120.81,"close":120.911,"adjusted_close":104.0973,"volume":154224},{"date":"2011-08-10","open":121.43,"high":122.37,"low":121.098,"close":121.56,"adjusted_close":104.656,"volume":286891},{"date":"2011-08-09","open":120.11,"high":121.8552,"low":120.06,"close":120.98,"adjusted_close":104.1567,"volume":520163},{"date":"2011-08-08","open":120.18,"high":120.67,"low":120.14,"close":120.47,"adjusted_close":103.7176,"volume":321040},{"date":"2011-08-05","open":119.94,"high":120.23,"low":119.545,"close":119.76,"adjusted_close":103.1063,"volume":919941},{"date":"2011-08-04","open":119.78,"high":120.53,"low":119.78,"close":120.48,"adjusted_close":103.7262,"volume":437896},{"date":"2011-08-03","open":119.72,"high":119.9032,"low":119.65,"close":119.74,"adjusted_close":103.0891,"volume":768037},{"date":"2011-08-02","open":119.55,"high":119.87,"low":119.452,"close":119.81,"adjusted_close":103.1494,"volume":203564},{"date":"2011-08-01","open":119.05,"high":119.5,"low":119.05,"close":119.27,"adjusted_close":102.6845,"volume":879678},{"date":"2011-07-29","open":118.86,"high":119.32,"low":118.83,"close":119.29,"adjusted_close":102.5395,"volume":196250},{"date":"2011-07-28","open":118.49,"high":118.5198,"low":118.336,"close":118.42,"adjusted_close":101.7917,"volume":152779},{"date":"2011-07-27","open":118.29,"high":118.49,"low":118.14,"close":118.29,"adjusted_close":101.6799,"volume":157799},{"date":"2011-07-26","open":118.24,"high":118.5229,"low":118.24,"close":118.45,"adjusted_close":101.8175,"volume":161980},{"date":"2011-07-25","open":118.16,"high":118.442,"low":118.104,"close":118.18,"adjusted_close":101.5854,"volume":191481},{"date":"2011-07-22","open":118.3,"high":118.35,"low":118.19,"close":118.31,"adjusted_close":101.6971,"volume":144470},{"date":"2011-07-21","open":118.36,"high":118.44,"low":117.95,"close":118.17,"adjusted_close":101.5768,"volume":216679},{"date":"2011-07-20","open":118.54,"high":118.62,"low":118.43,"close":118.46,"adjusted_close":101.8261,"volume":79106},{"date":"2011-07-19","open":118.54,"high":118.74,"low":118.45,"close":118.74,"adjusted_close":102.0667,"volume":190540},{"date":"2011-07-18","open":118.65,"high":118.7199,"low":118.53,"close":118.59,"adjusted_close":101.9378,"volume":235748},{"date":"2011-07-15","open":118.25,"high":119,"low":118.06,"close":118.6,"adjusted_close":101.9464,"volume":52639},{"date":"2011-07-14","open":118.36,"high":118.55,"low":118.2868,"close":118.3126,"adjusted_close":101.6994,"volume":71702},{"date":"2011-07-13","open":118.37,"high":118.66,"low":118.29,"close":118.63,"adjusted_close":101.9722,"volume":233860},{"date":"2011-07-12","open":118.42,"high":118.64,"low":118.21,"close":118.53,"adjusted_close":101.8862,"volume":162686},{"date":"2011-07-11","open":118.23,"high":118.43,"low":118.15,"close":118.3625,"adjusted_close":101.7422,"volume":423746},{"date":"2011-07-08","open":117.75,"high":118.01,"low":117.75,"close":117.85,"adjusted_close":101.3017,"volume":108005},{"date":"2011-07-07","open":117.13,"high":117.147,"low":116.94,"close":117.05,"adjusted_close":100.614,"volume":283696},{"date":"2011-07-06","open":117.52,"high":117.63,"low":117.3836,"close":117.44,"adjusted_close":100.9493,"volume":226349},{"date":"2011-07-05","open":117.05,"high":117.32,"low":117.04,"close":117.32,"adjusted_close":100.8461,"volume":224495},{"date":"2011-07-01","open":117.03,"high":117.06,"low":116.55,"close":116.75,"adjusted_close":100.3562,"volume":567817},{"date":"2011-06-30","open":117.64,"high":117.64,"low":116.87,"close":117.1,"adjusted_close":100.4997,"volume":506394},{"date":"2011-06-29","open":117.59,"high":117.68,"low":117.25,"close":117.42,"adjusted_close":100.7743,"volume":196506},{"date":"2011-06-28","open":118.32,"high":118.37,"low":117.68,"close":117.79,"adjusted_close":101.0919,"volume":221332},{"date":"2011-06-27","open":118.85,"high":118.86,"low":118.43,"close":118.53,"adjusted_close":101.727,"volume":163304},{"date":"2011-06-24","open":118.47,"high":118.87,"low":118.47,"close":118.79,"adjusted_close":101.9501,"volume":73107},{"date":"2011-06-23","open":118.38,"high":118.61,"low":118.11,"close":118.42,"adjusted_close":101.6326,"volume":132082},{"date":"2011-06-22","open":118.21,"high":118.29,"low":117.942,"close":118.07,"adjusted_close":101.3322,"volume":115286},{"date":"2011-06-21","open":118,"high":118.12,"low":117.9,"close":118.03,"adjusted_close":101.2979,"volume":273191},{"date":"2011-06-20","open":118.22,"high":118.22,"low":117.9524,"close":118.11,"adjusted_close":101.3665,"volume":256881},{"date":"2011-06-17","open":118.04,"high":118.1929,"low":117.99,"close":118.17,"adjusted_close":101.418,"volume":391014},{"date":"2011-06-16","open":118.14,"high":118.3,"low":117.95,"close":118.145,"adjusted_close":101.3966,"volume":313267},{"date":"2011-06-15","open":117.55,"high":118.08,"low":117.53,"close":118.02,"adjusted_close":101.2893,"volume":160051},{"date":"2011-06-14","open":117.45,"high":117.46,"low":117.23,"close":117.29,"adjusted_close":100.6628,"volume":138195},{"date":"2011-06-13","open":117.7,"high":118.04,"low":117.7,"close":117.84,"adjusted_close":101.1348,"volume":175982},{"date":"2011-06-10","open":117.89,"high":118.08,"low":117.88,"close":117.92,"adjusted_close":101.2035,"volume":434219},{"date":"2011-06-09","open":118.04,"high":118.12,"low":117.71,"close":117.8,"adjusted_close":101.1005,"volume":270482},{"date":"2011-06-08","open":117.96,"high":118.23,"low":117.94,"close":118.15,"adjusted_close":101.4009,"volume":79537},{"date":"2011-06-07","open":117.59,"high":117.92,"low":117.4929,"close":117.92,"adjusted_close":101.2035,"volume":151035},{"date":"2011-06-06","open":117.56,"high":117.77,"low":117.504,"close":117.73,"adjusted_close":101.0404,"volume":366074},{"date":"2011-06-03","open":117.91,"high":117.91,"low":117.53,"close":117.65,"adjusted_close":100.9717,"volume":144441},{"date":"2011-06-02","open":117.55,"high":117.72,"low":117.4,"close":117.41,"adjusted_close":100.7658,"volume":348158},{"date":"2011-06-01","open":117.48,"high":117.78,"low":117.46,"close":117.78,"adjusted_close":101.0833,"volume":904955},{"date":"2011-05-31","open":117.15,"high":117.49,"low":117.14,"close":117.47,"adjusted_close":100.6462,"volume":111989},{"date":"2011-05-27","open":117.23,"high":117.38,"low":117.211,"close":117.33,"adjusted_close":100.5263,"volume":62414},{"date":"2011-05-26","open":117,"high":117.26,"low":116.99,"close":117.26,"adjusted_close":100.4663,"volume":74368},{"date":"2011-05-25","open":116.88,"high":116.94,"low":116.7565,"close":116.85,"adjusted_close":100.115,"volume":97864},{"date":"2011-05-24","open":116.59,"high":116.82,"low":116.56,"close":116.82,"adjusted_close":100.0893,"volume":119040},{"date":"2011-05-23","open":116.95,"high":116.95,"low":116.7,"close":116.75,"adjusted_close":100.0293,"volume":89872},{"date":"2011-05-20","open":116.49,"high":116.68,"low":116.49,"close":116.68,"adjusted_close":99.9694,"volume":39359},{"date":"2011-05-19","open":116.04,"high":116.51,"low":116.04,"close":116.51,"adjusted_close":99.8237,"volume":59354},{"date":"2011-05-18","open":116.66,"high":116.7,"low":116.38,"close":116.4,"adjusted_close":99.7295,"volume":114030},{"date":"2011-05-17","open":116.77,"high":116.8391,"low":116.62,"close":116.74,"adjusted_close":100.0208,"volume":262100},{"date":"2011-05-16","open":116.49,"high":116.62,"low":116.35,"close":116.6,"adjusted_close":99.9008,"volume":352232},{"date":"2011-05-13","open":116.33,"high":116.65,"low":116.282,"close":116.4,"adjusted_close":99.7295,"volume":139623},{"date":"2011-05-12","open":116.32,"high":116.36,"low":116.072,"close":116.22,"adjusted_close":99.5752,"volume":45270},{"date":"2011-05-11","open":115.95,"high":116.33,"low":115.95,"close":116.31,"adjusted_close":99.6523,"volume":45838},{"date":"2011-05-10","open":116.27,"high":116.27,"low":116.034,"close":116.04,"adjusted_close":99.421,"volume":72238},{"date":"2011-05-09","open":116.31,"high":116.4,"low":116.2684,"close":116.33,"adjusted_close":99.6695,"volume":76605},{"date":"2011-05-06","open":115.86,"high":116.35,"low":115.85,"close":116.21,"adjusted_close":99.5667,"volume":91963},{"date":"2011-05-05","open":115.97,"high":116.16,"low":115.9,"close":116.12,"adjusted_close":99.4896,"volume":180072},{"date":"2011-05-04","open":115.64,"high":115.96,"low":115.64,"close":115.81,"adjusted_close":99.224,"volume":530130},{"date":"2011-05-03","open":115.74,"high":115.78,"low":115.6324,"close":115.76,"adjusted_close":99.1811,"volume":69888},{"date":"2011-05-02","open":115.57,"high":115.78,"low":115.51,"close":115.66,"adjusted_close":99.0954,"volume":61849},{"date":"2011-04-29","open":115.58,"high":115.8098,"low":115.54,"close":115.79,"adjusted_close":99.0411,"volume":26373},{"date":"2011-04-28","open":115.58,"high":115.71,"low":115.48,"close":115.63,"adjusted_close":98.9043,"volume":20662},{"date":"2011-04-27","open":115.1,"high":115.36,"low":115.07,"close":115.35,"adjusted_close":98.6648,"volume":34601},{"date":"2011-04-26","open":115.23,"high":115.37,"low":115.133,"close":115.37,"adjusted_close":98.6819,"volume":45673},{"date":"2011-04-25","open":114.96,"high":115.13,"low":114.93,"close":115.08,"adjusted_close":98.4338,"volume":23103},{"date":"2011-04-21","open":114.84,"high":114.99,"low":114.84,"close":114.86,"adjusted_close":98.2457,"volume":20260},{"date":"2011-04-20","open":115.01,"high":115.01,"low":114.7829,"close":114.8352,"adjusted_close":98.2244,"volume":58942},{"date":"2011-04-19","open":115.07,"high":115.17,"low":115,"close":115.12,"adjusted_close":98.468,"volume":61752},{"date":"2011-04-18","open":114.9,"high":115.13,"low":114.77,"close":115.07,"adjusted_close":98.4253,"volume":151547},{"date":"2011-04-15","open":114.7,"high":114.7936,"low":114.59,"close":114.74,"adjusted_close":98.143,"volume":43247},{"date":"2011-04-14","open":114.62,"high":114.65,"low":114.24,"close":114.25,"adjusted_close":97.7239,"volume":98781},{"date":"2011-04-13","open":114.09,"high":114.4552,"low":114.09,"close":114.45,"adjusted_close":97.895,"volume":74205},{"date":"2011-04-12","open":114.1,"high":114.3505,"low":114.1,"close":114.32,"adjusted_close":97.7838,"volume":52141},{"date":"2011-04-11","open":113.76,"high":113.8862,"low":113.64,"close":113.77,"adjusted_close":97.3133,"volume":26574},{"date":"2011-04-08","open":113.71,"high":113.81,"low":113.6,"close":113.73,"adjusted_close":97.2791,"volume":53869},{"date":"2011-04-07","open":113.77,"high":113.97,"low":113.686,"close":113.89,"adjusted_close":97.416,"volume":48684},{"date":"2011-04-06","open":113.79,"high":113.88,"low":113.65,"close":113.68,"adjusted_close":97.2363,"volume":111730},{"date":"2011-04-05","open":114.25,"high":114.25,"low":113.89,"close":113.92,"adjusted_close":97.4416,"volume":54397},{"date":"2011-04-04","open":114.35,"high":114.46,"low":114.26,"close":114.35,"adjusted_close":97.8094,"volume":106883},{"date":"2011-04-01","open":113.74,"high":114.109,"low":113.71,"close":114.08,"adjusted_close":97.5785,"volume":363181},{"date":"2011-03-31","open":114.5,"high":114.5265,"low":114.16,"close":114.18,"adjusted_close":97.4943,"volume":132439},{"date":"2011-03-30","open":114.28,"high":114.44,"low":114.23,"close":114.44,"adjusted_close":97.7163,"volume":29093},{"date":"2011-03-29","open":114.35,"high":114.44,"low":114.11,"close":114.15,"adjusted_close":97.4687,"volume":68416},{"date":"2011-03-28","open":114.28,"high":114.48,"low":114.26,"close":114.38,"adjusted_close":97.6651,"volume":40037},{"date":"2011-03-25","open":114.77,"high":114.8635,"low":114.38,"close":114.45,"adjusted_close":97.7248,"volume":73020},{"date":"2011-03-24","open":114.84,"high":114.94,"low":114.692,"close":114.71,"adjusted_close":97.9469,"volume":48127},{"date":"2011-03-23","open":115.27,"high":115.33,"low":115.0019,"close":115.02,"adjusted_close":98.2116,"volume":37281},{"date":"2011-03-22","open":114.97,"high":115.14,"low":114.96,"close":115.12,"adjusted_close":98.2969,"volume":22981},{"date":"2011-03-21","open":115.37,"high":115.37,"low":115.0506,"close":115.14,"adjusted_close":98.314,"volume":118139},{"date":"2011-03-18","open":115.53,"high":115.76,"low":115.5,"close":115.62,"adjusted_close":98.7239,"volume":129105},{"date":"2011-03-17","open":115.76,"high":115.88,"low":115.53,"close":115.78,"adjusted_close":98.8605,"volume":138807},{"date":"2011-03-16","open":115.68,"high":116.26,"low":115.5865,"close":115.99,"adjusted_close":99.0398,"volume":203585},{"date":"2011-03-15","open":115.85,"high":115.95,"low":115.29,"close":115.34,"adjusted_close":98.4848,"volume":54197},{"date":"2011-03-14","open":115.3,"high":115.4724,"low":115.24,"close":115.27,"adjusted_close":98.425,"volume":87388},{"date":"2011-03-11","open":115.04,"high":115.08,"low":114.83,"close":114.99,"adjusted_close":98.1859,"volume":727289},{"date":"2011-03-10","open":114.68,"high":115.0699,"low":114.563,"close":115.04,"adjusted_close":98.2286,"volume":70648},{"date":"2011-03-09","open":114.27,"high":114.565,"low":114.16,"close":114.42,"adjusted_close":97.6992,"volume":77226},{"date":"2011-03-08","open":114.18,"high":114.2,"low":114.0264,"close":114.13,"adjusted_close":97.4516,"volume":32547},{"date":"2011-03-07","open":114.04,"high":114.46,"low":114.03,"close":114.18,"adjusted_close":97.4943,"volume":96458},{"date":"2011-03-04","open":113.95,"high":114.35,"low":113.9419,"close":114.3338,"adjusted_close":97.6256,"volume":94699},{"date":"2011-03-03","open":113.93,"high":113.95,"low":113.66,"close":113.69,"adjusted_close":97.0759,"volume":253118},{"date":"2011-03-02","open":114.55,"high":114.71,"low":114.3272,"close":114.33,"adjusted_close":97.6224,"volume":103198},{"date":"2011-03-01","open":114.19,"high":114.63,"low":114.14,"close":114.63,"adjusted_close":97.8785,"volume":72697},{"date":"2011-02-28","open":114.63,"high":114.706,"low":114.587,"close":114.66,"adjusted_close":97.7527,"volume":115429},{"date":"2011-02-25","open":114.32,"high":114.54,"low":114.32,"close":114.52,"adjusted_close":97.6334,"volume":53197},{"date":"2011-02-24","open":114.45,"high":114.6,"low":114.314,"close":114.37,"adjusted_close":97.5055,"volume":26161},{"date":"2011-02-23","open":114.44,"high":114.5699,"low":114.2428,"close":114.32,"adjusted_close":97.4629,"volume":24507},{"date":"2011-02-22","open":114,"high":114.48,"low":113.97,"close":114.48,"adjusted_close":97.5993,"volume":63581},{"date":"2011-02-18","open":113.48,"high":113.78,"low":113.45,"close":113.78,"adjusted_close":97.0025,"volume":84208},{"date":"2011-02-17","open":113.65,"high":113.7764,"low":113.598,"close":113.695,"adjusted_close":96.93,"volume":77645},{"date":"2011-02-16","open":113.38,"high":113.5262,"low":113.17,"close":113.375,"adjusted_close":96.6572,"volume":49110},{"date":"2011-02-15","open":113.21,"high":113.43,"low":113.2,"close":113.42,"adjusted_close":96.6956,"volume":55159},{"date":"2011-02-14","open":113.14,"high":113.41,"low":113.14,"close":113.28,"adjusted_close":96.5762,"volume":148671},{"date":"2011-02-11","open":113.34,"high":113.548,"low":113.18,"close":113.26,"adjusted_close":96.5592,"volume":140627},{"date":"2011-02-10","open":113.24,"high":113.35,"low":113,"close":113.075,"adjusted_close":96.4015,"volume":75353},{"date":"2011-02-09","open":113.15,"high":113.478,"low":113.01,"close":113.32,"adjusted_close":96.6103,"volume":166482},{"date":"2011-02-08","open":113.44,"high":113.5,"low":112.94,"close":112.98,"adjusted_close":96.3205,"volume":521999},{"date":"2011-02-07","open":113.37,"high":113.59,"low":113.31,"close":113.52,"adjusted_close":96.7808,"volume":197297},{"date":"2011-02-04","open":113.88,"high":113.94,"low":113.465,"close":113.61,"adjusted_close":96.8576,"volume":115371},{"date":"2011-02-03","open":114.21,"high":114.32,"low":114.06,"close":114.0872,"adjusted_close":97.2644,"volume":58072},{"date":"2011-02-02","open":114.94,"high":114.94,"low":114.41,"close":114.51,"adjusted_close":97.6249,"volume":75686},{"date":"2011-02-01","open":114.9,"high":114.97,"low":114.73,"close":114.79,"adjusted_close":97.8636,"volume":107669},{"date":"2011-01-31","open":115.56,"high":115.61,"low":115.25,"close":115.34,"adjusted_close":98.17,"volume":105143},{"date":"2011-01-28","open":115.07,"high":115.63,"low":115.05,"close":115.525,"adjusted_close":98.3275,"volume":147832},{"date":"2011-01-27","open":115.05,"high":115.27,"low":114.91,"close":115.22,"adjusted_close":98.0679,"volume":103102},{"date":"2011-01-26","open":115.08,"high":115.1338,"low":114.8779,"close":114.98,"adjusted_close":97.8636,"volume":103390},{"date":"2011-01-25","open":115.1,"high":115.34,"low":114.8569,"close":115.26,"adjusted_close":98.1019,"volume":66717},{"date":"2011-01-24","open":114.89,"high":115.03,"low":114.84,"close":114.91,"adjusted_close":97.804,"volume":43301},{"date":"2011-01-21","open":114.63,"high":114.9,"low":114.56,"close":114.9,"adjusted_close":97.7955,"volume":38413},{"date":"2011-01-20","open":114.93,"high":114.97,"low":114.6,"close":114.73,"adjusted_close":97.6508,"volume":75314},{"date":"2011-01-19","open":115.08,"high":115.28,"low":115.08,"close":115.24,"adjusted_close":98.0849,"volume":87422},{"date":"2011-01-18","open":115.12,"high":115.201,"low":114.9,"close":115.1,"adjusted_close":97.9658,"volume":122313},{"date":"2011-01-14","open":115.48,"high":115.61,"low":115.23,"close":115.28,"adjusted_close":98.119,"volume":73517},{"date":"2011-01-13","open":114.96,"high":115.38,"low":114.92,"close":115.37,"adjusted_close":98.1956,"volume":118617},{"date":"2011-01-12","open":114.78,"high":115.03,"low":114.61,"close":114.92,"adjusted_close":97.8126,"volume":124663},{"date":"2011-01-11","open":115.28,"high":115.28,"low":114.9435,"close":115.04,"adjusted_close":97.9147,"volume":45715},{"date":"2011-01-10","open":115.11,"high":115.26,"low":115.0699,"close":115.26,"adjusted_close":98.1019,"volume":356514},{"date":"2011-01-07","open":114.62,"high":115.13,"low":114.59,"close":114.97,"adjusted_close":97.8551,"volume":94459},{"date":"2011-01-06","open":114.3,"high":114.47,"low":114.2,"close":114.39,"adjusted_close":97.3615,"volume":231819},{"date":"2011-01-05","open":114.24,"high":114.3,"low":113.96,"close":114.14,"adjusted_close":97.1487,"volume":66308},{"date":"2011-01-04","open":114.8,"high":114.98,"low":114.63,"close":114.78,"adjusted_close":97.6934,"volume":40489},{"date":"2011-01-03","open":114.36,"high":114.7781,"low":114.25,"close":114.71,"adjusted_close":97.6338,"volume":88468},{"date":"2010-12-31","open":114.43,"high":114.842,"low":114.43,"close":114.65,"adjusted_close":97.5827,"volume":32134},{"date":"2010-12-30","open":114.55,"high":114.55,"low":114.265,"close":114.46,"adjusted_close":97.421,"volume":54718},{"date":"2010-12-29","open":113.87,"high":114.72,"low":113.82,"close":114.64,"adjusted_close":97.5742,"volume":128937},{"date":"2010-12-28","open":114.32,"high":114.36,"low":113.66,"close":113.82,"adjusted_close":96.8763,"volume":146942},{"date":"2010-12-27","open":114.33,"high":114.61,"low":114.15,"close":114.59,"adjusted_close":97.3639,"volume":52905},{"date":"2010-12-23","open":114.55,"high":114.55,"low":114.401,"close":114.46,"adjusted_close":97.2535,"volume":48227},{"date":"2010-12-22","open":114.93,"high":114.96,"low":114.6119,"close":114.775,"adjusted_close":97.5211,"volume":102753},{"date":"2010-12-21","open":114.98,"high":115.07,"low":114.7,"close":114.96,"adjusted_close":97.6783,"volume":129011},{"date":"2010-12-20","open":115.12,"high":115.29,"low":114.8132,"close":114.93,"adjusted_close":97.6528,"volume":96844},{"date":"2010-12-17","open":114.53,"high":114.99,"low":114.4608,"close":114.87,"adjusted_close":97.6018,"volume":205253},{"date":"2010-12-16","open":114.08,"high":114.4156,"low":113.776,"close":114.36,"adjusted_close":97.1685,"volume":109722},{"date":"2010-12-15","open":114.44,"high":114.6192,"low":113.905,"close":114.099,"adjusted_close":96.9467,"volume":100590},{"date":"2010-12-14","open":114.84,"high":114.9,"low":114.068,"close":114.31,"adjusted_close":97.126,"volume":127189},{"date":"2010-12-13","open":114.53,"high":115.1119,"low":114.45,"close":114.97,"adjusted_close":97.6868,"volume":178403},{"date":"2010-12-10","open":114.92,"high":114.95,"low":114.56,"close":114.57,"adjusted_close":97.3469,"volume":113856},{"date":"2010-12-09","open":115.24,"high":115.29,"low":114.92,"close":114.98,"adjusted_close":97.6953,"volume":248630},{"date":"2010-12-08","open":115.28,"high":115.35,"low":114.83,"close":115.2,"adjusted_close":97.8822,"volume":89110},{"date":"2010-12-07","open":116.49,"high":116.538,"low":115.79,"close":115.93,"adjusted_close":98.5025,"volume":100375},{"date":"2010-12-06","open":116.79,"high":116.92,"low":116.742,"close":116.87,"adjusted_close":99.3012,"volume":228189},{"date":"2010-12-03","open":116.73,"high":116.73,"low":116.3148,"close":116.43,"adjusted_close":98.9273,"volume":221369},{"date":"2010-12-02","open":116.38,"high":116.51,"low":116.19,"close":116.2,"adjusted_close":98.7319,"volume":45624},{"date":"2010-12-01","open":116.62,"high":116.81,"low":116.42,"close":116.47,"adjusted_close":98.9613,"volume":76831},{"date":"2010-11-30","open":117.61,"high":117.64,"low":117.3652,"close":117.42,"adjusted_close":99.62,"volume":65260},{"date":"2010-11-29","open":117.34,"high":117.3598,"low":117.16,"close":117.2139,"adjusted_close":99.4451,"volume":56197},{"date":"2010-11-26","open":117.07,"high":117.18,"low":117.036,"close":117.15,"adjusted_close":99.3909,"volume":19958},{"date":"2010-11-24","open":117.38,"high":117.38,"low":116.85,"close":116.93,"adjusted_close":99.2043,"volume":49025},{"date":"2010-11-23","open":117.73,"high":117.89,"low":117.62,"close":117.67,"adjusted_close":99.8321,"volume":137155},{"date":"2010-11-22","open":117.18,"high":117.55,"low":117.13,"close":117.51,"adjusted_close":99.6964,"volume":122265},{"date":"2010-11-19","open":116.93,"high":117.1293,"low":116.93,"close":117,"adjusted_close":99.2637,"volume":73758},{"date":"2010-11-18","open":117.03,"high":117.09,"low":116.75,"close":117.05,"adjusted_close":99.3061,"volume":162522},{"date":"2010-11-17","open":117.41,"high":117.5197,"low":117.2,"close":117.27,"adjusted_close":99.4927,"volume":50084},{"date":"2010-11-16","open":117.22,"high":117.32,"low":116.82,"close":117.32,"adjusted_close":99.5352,"volume":188348},{"date":"2010-11-15","open":117.41,"high":117.63,"low":117.02,"close":117.03,"adjusted_close":99.2891,"volume":56920},{"date":"2010-11-12","open":118.29,"high":118.4098,"low":117.68,"close":117.86,"adjusted_close":99.9933,"volume":1107325},{"date":"2010-11-11","open":118.62,"high":118.62,"low":118.2086,"close":118.42,"adjusted_close":100.4684,"volume":102828},{"date":"2010-11-10","open":118.34,"high":118.6599,"low":117.8201,"close":118.6,"adjusted_close":100.6211,"volume":124881},{"date":"2010-11-09","open":119.01,"high":119.01,"low":118.29,"close":118.37,"adjusted_close":100.426,"volume":229954},{"date":"2010-11-08","open":119.09,"high":119.14,"low":118.9604,"close":119.02,"adjusted_close":100.9774,"volume":80695},{"date":"2010-11-05","open":119.27,"high":119.3644,"low":119.06,"close":119.08,"adjusted_close":101.0284,"volume":530168},{"date":"2010-11-04","open":119.3194,"high":119.5114,"low":119.31,"close":119.41,"adjusted_close":101.3083,"volume":114186},{"date":"2010-11-03","open":118.86,"high":119.04,"low":118.66,"close":119.03,"adjusted_close":100.9859,"volume":70981},{"date":"2010-11-02","open":118.7,"high":118.7698,"low":118.623,"close":118.7,"adjusted_close":100.706,"volume":39533},{"date":"2010-11-01","open":118.76,"high":118.76,"low":118.46,"close":118.61,"adjusted_close":100.6296,"volume":338037},{"date":"2010-10-29","open":118.6,"high":118.79,"low":118.5986,"close":118.74,"adjusted_close":100.5845,"volume":55398},{"date":"2010-10-28","open":118.24,"high":118.4599,"low":118.2296,"close":118.42,"adjusted_close":100.3134,"volume":54212},{"date":"2010-10-27","open":118.08,"high":118.09,"low":117.82,"close":117.83,"adjusted_close":99.8136,"volume":216645},{"date":"2010-10-26","open":118.35,"high":118.37,"low":118.16,"close":118.18,"adjusted_close":100.1101,"volume":68975},{"date":"2010-10-25","open":118.92,"high":118.94,"low":118.5924,"close":118.61,"adjusted_close":100.4744,"volume":49191},{"date":"2010-10-22","open":118.7,"high":118.78,"low":118.6519,"close":118.68,"adjusted_close":100.5337,"volume":62953},{"date":"2010-10-21","open":118.83,"high":118.93,"low":118.74,"close":118.75,"adjusted_close":100.593,"volume":44521},{"date":"2010-10-20","open":118.88,"high":119.13,"low":118.84,"close":119.01,"adjusted_close":100.8132,"volume":41683},{"date":"2010-10-19","open":118.73,"high":119.078,"low":118.73,"close":118.96,"adjusted_close":100.7708,"volume":37505},{"date":"2010-10-18","open":118.68,"high":118.9,"low":118.63,"close":118.87,"adjusted_close":100.6946,"volume":37715},{"date":"2010-10-15","open":118.55,"high":118.63,"low":118.41,"close":118.46,"adjusted_close":100.3473,"volume":219146},{"date":"2010-10-14","open":118.82,"high":118.82,"low":118.49,"close":118.55,"adjusted_close":100.4235,"volume":53513},{"date":"2010-10-13","open":118.7,"high":118.93,"low":118.59,"close":118.91,"adjusted_close":100.7285,"volume":153212},{"date":"2010-10-12","open":119.07,"high":119.1084,"low":118.78,"close":118.8,"adjusted_close":100.6353,"volume":57581},{"date":"2010-10-11","open":119,"high":119.14,"low":118.9116,"close":119.01,"adjusted_close":100.8132,"volume":196353},{"date":"2010-10-08","open":119.1,"high":119.1669,"low":118.93,"close":118.96,"adjusted_close":100.7708,"volume":195135},{"date":"2010-10-07","open":118.84,"high":118.9,"low":118.79,"close":118.86,"adjusted_close":100.6861,"volume":56710},{"date":"2010-10-06","open":118.91,"high":118.9474,"low":118.69,"close":118.74,"adjusted_close":100.5845,"volume":111676},{"date":"2010-10-05","open":118.42,"high":118.51,"low":118.4048,"close":118.47,"adjusted_close":100.3558,"volume":190697},{"date":"2010-10-04","open":118.28,"high":118.38,"low":118.2525,"close":118.34,"adjusted_close":100.2456,"volume":199651},{"date":"2010-10-01","open":117.92,"high":118.18,"low":117.86,"close":118.13,"adjusted_close":100.0678,"volume":554819},{"date":"2010-09-30","open":118.17,"high":118.3,"low":117.79,"close":118.24,"adjusted_close":100.0003,"volume":136851},{"date":"2010-09-29","open":118.38,"high":118.4,"low":118.21,"close":118.28,"adjusted_close":100.0342,"volume":103096},{"date":"2010-09-28","open":118.12,"high":118.43,"low":118.12,"close":118.36,"adjusted_close":100.1018,"volume":235359},{"date":"2010-09-27","open":117.92,"high":118.16,"low":117.92,"close":118.13,"adjusted_close":99.9073,"volume":265879},{"date":"2010-09-24","open":117.71,"high":117.76,"low":117.66,"close":117.7,"adjusted_close":99.5436,"volume":54878},{"date":"2010-09-23","open":118.15,"high":118.15,"low":117.8125,"close":117.94,"adjusted_close":99.7466,"volume":121245},{"date":"2010-09-22","open":117.97,"high":118.14,"low":117.82,"close":117.85,"adjusted_close":99.6705,"volume":482168},{"date":"2010-09-21","open":117.49,"high":117.88,"low":117.16,"close":117.88,"adjusted_close":99.6959,"volume":285531},{"date":"2010-09-20","open":117.17,"high":117.31,"low":117.039,"close":117.31,"adjusted_close":99.2138,"volume":136802},{"date":"2010-09-17","open":117.05,"high":117.2,"low":117.03,"close":117.09,"adjusted_close":99.0277,"volume":42848},{"date":"2010-09-16","open":117.03,"high":117.0699,"low":116.8338,"close":116.95,"adjusted_close":98.9093,"volume":72570},{"date":"2010-09-15","open":117.19,"high":117.35,"low":117.03,"close":117.06,"adjusted_close":99.0024,"volume":73859},{"date":"2010-09-14","open":116.95,"high":117.21,"low":116.92,"close":117.17,"adjusted_close":99.0954,"volume":90672},{"date":"2010-09-13","open":116.39,"high":116.83,"low":116.39,"close":116.78,"adjusted_close":98.7656,"volume":108091},{"date":"2010-09-10","open":116.35,"high":116.41,"low":116.24,"close":116.35,"adjusted_close":98.4019,"volume":134748},{"date":"2010-09-09","open":116.82,"high":116.82,"low":116.46,"close":116.5,"adjusted_close":98.5287,"volume":2665337},{"date":"2010-09-08","open":117.12,"high":117.32,"low":116.88,"close":117.07,"adjusted_close":99.0108,"volume":289220},{"date":"2010-09-07","open":117.11,"high":117.33,"low":117.07,"close":117.3,"adjusted_close":99.2053,"volume":175589},{"date":"2010-09-03","open":116.66,"high":116.92,"low":116.66,"close":116.83,"adjusted_close":98.8078,"volume":403127},{"date":"2010-09-02","open":117.17,"high":117.24,"low":117.1,"close":117.15,"adjusted_close":99.0785,"volume":187366},{"date":"2010-09-01","open":117.5,"high":117.51,"low":117.05,"close":117.31,"adjusted_close":99.2138,"volume":524704},{"date":"2010-08-31","open":117.85,"high":117.89,"low":117.69,"close":117.86,"adjusted_close":99.5305,"volume":99386},{"date":"2010-08-30","open":117.39,"high":117.66,"low":117.3856,"close":117.65,"adjusted_close":99.3532,"volume":251889},{"date":"2010-08-27","open":117.47,"high":117.6656,"low":116.97,"close":117.04,"adjusted_close":98.8381,"volume":242782},{"date":"2010-08-26","open":117.58,"high":117.72,"low":117.5101,"close":117.72,"adjusted_close":99.4123,"volume":80078},{"date":"2010-08-25","open":118,"high":118.05,"low":117.4591,"close":117.53,"adjusted_close":99.2519,"volume":3013201},{"date":"2010-08-24","open":117.73,"high":117.93,"low":117.66,"close":117.8401,"adjusted_close":99.5137,"volume":93099},{"date":"2010-08-23","open":117.22,"high":117.42,"low":117.14,"close":117.39,"adjusted_close":99.1336,"volume":68964},{"date":"2010-08-20","open":117.41,"high":117.44,"low":117.16,"close":117.19,"adjusted_close":98.9647,"volume":94060},{"date":"2010-08-19","open":117.24,"high":117.58,"low":117.17,"close":117.46,"adjusted_close":99.1928,"volume":88462},{"date":"2010-08-18","open":117.4,"high":117.48,"low":117.193,"close":117.25,"adjusted_close":99.0154,"volume":44786},{"date":"2010-08-17","open":117.3,"high":117.3599,"low":117.196,"close":117.35,"adjusted_close":99.0999,"volume":60397},{"date":"2010-08-16","open":117.54,"high":117.6192,"low":117.3672,"close":117.56,"adjusted_close":99.2772,"volume":251593},{"date":"2010-08-13","open":117.12,"high":117.19,"low":117.07,"close":117.19,"adjusted_close":98.9647,"volume":77199},{"date":"2010-08-12","open":117.26,"high":117.26,"low":116.98,"close":117.01,"adjusted_close":98.8127,"volume":109377},{"date":"2010-08-11","open":117.25,"high":117.38,"low":117.1466,"close":117.27,"adjusted_close":99.0323,"volume":56544},{"date":"2010-08-10","open":116.56,"high":117.05,"low":116.41,"close":117.04,"adjusted_close":98.8381,"volume":146292},{"date":"2010-08-09","open":116.68,"high":116.68,"low":116.55,"close":116.62,"adjusted_close":98.4834,"volume":235835},{"date":"2010-08-06","open":116.66,"high":116.8,"low":116.56,"close":116.73,"adjusted_close":98.5763,"volume":105066},{"date":"2010-08-05","open":116.2,"high":116.38,"low":116.18,"close":116.37,"adjusted_close":98.2723,"volume":178518},{"date":"2010-08-04","open":116.28,"high":116.28,"low":116.04,"close":116.06,"adjusted_close":98.0105,"volume":315211},{"date":"2010-08-03","open":116.27,"high":116.4825,"low":116.201,"close":116.44,"adjusted_close":98.3314,"volume":423607},{"date":"2010-08-02","open":115.99,"high":116.13,"low":115.9,"close":115.94,"adjusted_close":97.9091,"volume":619282},{"date":"2010-07-30","open":116.33,"high":116.4081,"low":116.1701,"close":116.38,"adjusted_close":98.1097,"volume":494133},{"date":"2010-07-29","open":115.73,"high":116.079,"low":115.719,"close":115.98,"adjusted_close":97.7725,"volume":173572},{"date":"2010-07-28","open":115.28,"high":115.71,"low":115.26,"close":115.68,"adjusted_close":97.5196,"volume":95592},{"date":"2010-07-27","open":115.27,"high":115.41,"low":115.22,"close":115.25,"adjusted_close":97.1571,"volume":191271},{"date":"2010-07-26","open":115.41,"high":115.55,"low":115.322,"close":115.53,"adjusted_close":97.3931,"volume":45227},{"date":"2010-07-23","open":115.76,"high":115.85,"low":115.52,"close":115.56,"adjusted_close":97.4184,"volume":203967},{"date":"2010-07-22","open":115.82,"high":115.88,"low":115.652,"close":115.85,"adjusted_close":97.6629,"volume":98766},{"date":"2010-07-21","open":115.75,"high":116.0875,"low":115.7175,"close":116.06,"adjusted_close":97.8399,"volume":56477},{"date":"2010-07-20","open":115.82,"high":115.94,"low":115.7,"close":115.74,"adjusted_close":97.5702,"volume":113582},{"date":"2010-07-19","open":115.72,"high":115.79,"low":115.584,"close":115.64,"adjusted_close":97.4859,"volume":77468},{"date":"2010-07-16","open":115.46,"high":115.84,"low":115.46,"close":115.75,"adjusted_close":97.5786,"volume":89877},{"date":"2010-07-15","open":115.18,"high":115.49,"low":115.18,"close":115.365,"adjusted_close":97.254,"volume":118816},{"date":"2010-07-14","open":114.9,"high":115.08,"low":114.776,"close":115.05,"adjusted_close":96.9885,"volume":74636},{"date":"2010-07-13","open":114.83,"high":114.83,"low":114.52,"close":114.6,"adjusted_close":96.6091,"volume":279150},{"date":"2010-07-12","open":114.9,"high":115.097,"low":114.88,"close":114.91,"adjusted_close":96.8705,"volume":150574},{"date":"2010-07-09","open":114.9,"high":114.94,"low":114.8174,"close":114.85,"adjusted_close":96.8199,"volume":77360},{"date":"2010-07-08","open":114.92,"high":115.08,"low":114.78,"close":114.98,"adjusted_close":96.9295,"volume":140718},{"date":"2010-07-07","open":115.34,"high":115.34,"low":115.1,"close":115.12,"adjusted_close":97.0475,"volume":433495},{"date":"2010-07-06","open":114.99,"high":115.32,"low":114.9281,"close":115.26,"adjusted_close":97.1655,"volume":185942},{"date":"2010-07-02","open":114.97,"high":115.12,"low":114.82,"close":114.99,"adjusted_close":96.9379,"volume":88463},{"date":"2010-07-01","open":115.15,"high":115.37,"low":115.04,"close":115.06,"adjusted_close":96.9969,"volume":225396},{"date":"2010-06-30","open":115.4,"high":115.4,"low":115.1,"close":115.33,"adjusted_close":97.0546,"volume":87455},{"date":"2010-06-29","open":115.2,"high":115.4,"low":115.2,"close":115.36,"adjusted_close":97.0799,"volume":54530},{"date":"2010-06-28","open":114.92,"high":115.1,"low":114.85,"close":115.1,"adjusted_close":96.8611,"volume":147283},{"date":"2010-06-25","open":114.51,"high":114.817,"low":114.509,"close":114.65,"adjusted_close":96.4824,"volume":48210},{"date":"2010-06-24","open":114.66,"high":114.71,"low":114.394,"close":114.53,"adjusted_close":96.3814,"volume":59219},{"date":"2010-06-23","open":114.33,"high":114.55,"low":114.28,"close":114.49,"adjusted_close":96.3477,"volume":78735},{"date":"2010-06-22","open":113.95,"high":114.26,"low":113.84,"close":114.26,"adjusted_close":96.1542,"volume":96834},{"date":"2010-06-21","open":113.52,"high":113.89,"low":113.52,"close":113.81,"adjusted_close":95.7755,"volume":115202},{"date":"2010-06-18","open":113.96,"high":113.998,"low":113.845,"close":113.91,"adjusted_close":95.8596,"volume":73603},{"date":"2010-06-17","open":113.81,"high":114.12,"low":113.7974,"close":114.01,"adjusted_close":95.9438,"volume":82747},{"date":"2010-06-16","open":113.72,"high":113.79,"low":113.566,"close":113.72,"adjusted_close":95.6997,"volume":93908},{"date":"2010-06-15","open":113.78,"high":113.81,"low":113.45,"close":113.51,"adjusted_close":95.523,"volume":56516},{"date":"2010-06-14","open":113.5,"high":113.75,"low":113.35,"close":113.73,"adjusted_close":95.7082,"volume":126398},{"date":"2010-06-11","open":113.7,"high":113.909,"low":113.5,"close":113.82,"adjusted_close":95.7839,"volume":115981},{"date":"2010-06-10","open":113.71,"high":113.74,"low":113.36,"close":113.4,"adjusted_close":95.4305,"volume":254483},{"date":"2010-06-09","open":113.83,"high":114.07,"low":113.76,"close":114.04,"adjusted_close":95.969,"volume":99834},{"date":"2010-06-08","open":114.08,"high":114.2,"low":113.95,"close":114.001,"adjusted_close":95.9362,"volume":263716},{"date":"2010-06-07","open":113.93,"high":114.25,"low":113.9,"close":114.22,"adjusted_close":96.1205,"volume":700149},{"date":"2010-06-04","open":113.8,"high":114,"low":113.69,"close":113.98,"adjusted_close":95.9185,"volume":286589},{"date":"2010-06-03","open":112.91,"high":113.22,"low":112.8301,"close":113.07,"adjusted_close":95.1527,"volume":155020},{"date":"2010-06-02","open":113.49,"high":113.51,"low":113.13,"close":113.16,"adjusted_close":95.2285,"volume":352408},{"date":"2010-06-01","open":113.61,"high":113.64,"low":113.32,"close":113.53,"adjusted_close":95.5399,"volume":216747},{"date":"2010-05-28","open":113.35,"high":113.69,"low":113.276,"close":113.45,"adjusted_close":95.2781,"volume":102258},{"date":"2010-05-27","open":113.31,"high":113.31,"low":113.06,"close":113.18,"adjusted_close":95.0513,"volume":48524},{"date":"2010-05-26","open":113.79,"high":113.8,"low":113.4,"close":113.8,"adjusted_close":95.572,"volume":111693},{"date":"2010-05-25","open":114.29,"high":114.44,"low":113.94,"close":114.01,"adjusted_close":95.7484,"volume":267157},{"date":"2010-05-24","open":114.03,"high":114.15,"low":113.8248,"close":113.89,"adjusted_close":95.6476,"volume":113696},{"date":"2010-05-21","open":114.48,"high":114.48,"low":113.8411,"close":113.9111,"adjusted_close":95.6653,"volume":406104},{"date":"2010-05-20","open":113.8,"high":114.16,"low":113.72,"close":113.94,"adjusted_close":95.6896,"volume":146867},{"date":"2010-05-19","open":113.4,"high":113.7,"low":113.3226,"close":113.37,"adjusted_close":95.2109,"volume":102455},{"date":"2010-05-18","open":112.95,"high":113.49,"low":112.93,"close":113.425,"adjusted_close":95.2571,"volume":194652},{"date":"2010-05-17","open":113.11,"high":113.35,"low":112.93,"close":112.97,"adjusted_close":94.8749,"volume":71257},{"date":"2010-05-14","open":112.93,"high":113.28,"low":112.897,"close":113.13,"adjusted_close":95.0093,"volume":115775},{"date":"2010-05-13","open":112.57,"high":112.6,"low":112.26,"close":112.6,"adjusted_close":94.5642,"volume":139921},{"date":"2010-05-12","open":112.5,"high":112.546,"low":112.386,"close":112.41,"adjusted_close":94.4046,"volume":51262},{"date":"2010-05-11","open":112.68,"high":112.685,"low":112.3634,"close":112.59,"adjusted_close":94.5558,"volume":58091},{"date":"2010-05-10","open":112.3,"high":112.65,"low":112.25,"close":112.47,"adjusted_close":94.455,"volume":133253},{"date":"2010-05-07","open":113.06,"high":113.57,"low":112.77,"close":113.02,"adjusted_close":94.9169,"volume":122502},{"date":"2010-05-06","open":112.51,"high":169.69,"low":112.24,"close":113,"adjusted_close":94.9001,"volume":177384},{"date":"2010-05-05","open":112.37,"high":112.62,"low":112.222,"close":112.3689,"adjusted_close":94.3701,"volume":55044},{"date":"2010-05-04","open":112.04,"high":112.06,"low":111.9,"close":112,"adjusted_close":94.0603,"volume":106317},{"date":"2010-05-03","open":111.61,"high":111.65,"low":111.47,"close":111.54,"adjusted_close":93.674,"volume":32403},{"date":"2010-04-30","open":111.78,"high":112.04,"low":111.75,"close":111.98,"adjusted_close":93.8531,"volume":51683},{"date":"2010-04-29","open":111.51,"high":111.687,"low":111.41,"close":111.64,"adjusted_close":93.5682,"volume":50563},{"date":"2010-04-28","open":111.6,"high":111.639,"low":111.36,"close":111.48,"adjusted_close":93.4341,"volume":81765},{"date":"2010-04-27","open":111.48,"high":111.89,"low":111.39,"close":111.86,"adjusted_close":93.7525,"volume":35488},{"date":"2010-04-26","open":111.14,"high":111.2343,"low":111.042,"close":111.11,"adjusted_close":93.1239,"volume":42852},{"date":"2010-04-23","open":111.05,"high":111.0689,"low":110.9225,"close":111.02,"adjusted_close":93.0485,"volume":47599},{"date":"2010-04-22","open":111.54,"high":111.62,"low":111.1801,"close":111.1944,"adjusted_close":93.1947,"volume":33455},{"date":"2010-04-21","open":111.29,"high":111.43,"low":111.22,"close":111.41,"adjusted_close":93.3754,"volume":19880},{"date":"2010-04-20","open":111.23,"high":111.25,"low":111.0619,"close":111.25,"adjusted_close":93.2413,"volume":37483},{"date":"2010-04-19","open":111.48,"high":111.48,"low":111.28,"close":111.3,"adjusted_close":93.2832,"volume":27674},{"date":"2010-04-16","open":111.2,"high":111.569,"low":111.15,"close":111.53,"adjusted_close":93.476,"volume":59067},{"date":"2010-04-15","open":110.88,"high":111.13,"low":110.8207,"close":111.09,"adjusted_close":93.1072,"volume":31150},{"date":"2010-04-14","open":111.06,"high":111.09,"low":110.871,"close":110.89,"adjusted_close":92.9396,"volume":88310},{"date":"2010-04-13","open":111.15,"high":111.16,"low":110.892,"close":111.01,"adjusted_close":93.0401,"volume":159418},{"date":"2010-04-12","open":110.84,"high":110.98,"low":110.74,"close":110.884,"adjusted_close":92.9345,"volume":45084},{"date":"2010-04-09","open":110.57,"high":110.72,"low":110.43,"close":110.67,"adjusted_close":92.7552,"volume":40542},{"date":"2010-04-08","open":110.82,"high":110.915,"low":110.61,"close":110.6424,"adjusted_close":92.732,"volume":45764},{"date":"2010-04-07","open":110.35,"high":110.78,"low":110.3201,"close":110.71,"adjusted_close":92.7887,"volume":60056},{"date":"2010-04-06","open":110.3,"high":110.39,"low":110.15,"close":110.31,"adjusted_close":92.4534,"volume":86304},{"date":"2010-04-05","open":110.31,"high":110.3265,"low":109.98,"close":110.09,"adjusted_close":92.2691,"volume":110273},{"date":"2010-04-01","open":110.87,"high":110.92,"low":110.77,"close":110.82,"adjusted_close":92.8809,"volume":119966},{"date":"2010-03-31","open":111.1,"high":111.23,"low":111.07,"close":111.18,"adjusted_close":92.9896,"volume":47766},{"date":"2010-03-30","open":110.94,"high":110.99,"low":110.79,"close":110.98,"adjusted_close":92.8223,"volume":47103},{"date":"2010-03-29","open":110.99,"high":111.08,"low":110.86,"close":110.94,"adjusted_close":92.7889,"volume":222878},{"date":"2010-03-26","open":110.64,"high":110.9822,"low":110.64,"close":110.94,"adjusted_close":92.7889,"volume":53491},{"date":"2010-03-25","open":110.89,"high":110.93,"low":110.507,"close":110.77,"adjusted_close":92.6467,"volume":99029},{"date":"2010-03-24","open":111.32,"high":111.362,"low":110.85,"close":110.92,"adjusted_close":92.7721,"volume":92351},{"date":"2010-03-23","open":111.81,"high":111.837,"low":111.64,"close":111.65,"adjusted_close":93.3827,"volume":33125},{"date":"2010-03-22","open":111.76,"high":111.76,"low":111.6301,"close":111.75,"adjusted_close":93.4664,"volume":118068},{"date":"2010-03-19","open":111.58,"high":111.7105,"low":111.46,"close":111.48,"adjusted_close":93.2405,"volume":54628},{"date":"2010-03-18","open":111.86,"high":111.86,"low":111.63,"close":111.67,"adjusted_close":93.3994,"volume":83796},{"date":"2010-03-17","open":111.95,"high":111.97,"low":111.77,"close":111.92,"adjusted_close":93.6085,"volume":27770},{"date":"2010-03-16","open":111.67,"high":111.966,"low":111.63,"close":111.93,"adjusted_close":93.6169,"volume":28903},{"date":"2010-03-15","open":111.64,"high":111.672,"low":111.516,"close":111.65,"adjusted_close":93.3827,"volume":63397},{"date":"2010-03-12","open":111.42,"high":111.72,"low":111.37,"close":111.59,"adjusted_close":93.3325,"volume":53937},{"date":"2010-03-11","open":111.65,"high":111.65,"low":111.49,"close":111.58,"adjusted_close":93.3242,"volume":61727},{"date":"2010-03-10","open":111.79,"high":111.79,"low":111.64,"close":111.71,"adjusted_close":93.4329,"volume":38023},{"date":"2010-03-09","open":111.97,"high":111.97,"low":111.8,"close":111.88,"adjusted_close":93.5751,"volume":177615},{"date":"2010-03-08","open":111.76,"high":111.81,"low":111.7,"close":111.74,"adjusted_close":93.458,"volume":109752},{"date":"2010-03-05","open":111.96,"high":111.96,"low":111.75,"close":111.87,"adjusted_close":93.5667,"volume":214204},{"date":"2010-03-04","open":112.12,"high":112.32,"low":112.04,"close":112.25,"adjusted_close":93.8845,"volume":243901},{"date":"2010-03-03","open":112.07,"high":112.24,"low":112.04,"close":112.22,"adjusted_close":93.8595,"volume":61237},{"date":"2010-03-02","open":112.04,"high":112.23,"low":111.99,"close":112.22,"adjusted_close":93.8595,"volume":164500},{"date":"2010-03-01","open":112.18,"high":112.23,"low":112.06,"close":112.12,"adjusted_close":93.7758,"volume":317887},{"date":"2010-02-26","open":112.21,"high":112.39,"low":112.18,"close":112.26,"adjusted_close":93.722,"volume":114188},{"date":"2010-02-25","open":112.23,"high":112.23,"low":112.04,"close":112.16,"adjusted_close":93.6385,"volume":34737},{"date":"2010-02-24","open":111.82,"high":111.96,"low":111.75,"close":111.8,"adjusted_close":93.338,"volume":73723},{"date":"2010-02-23","open":111.48,"high":111.86,"low":111.4,"close":111.83,"adjusted_close":93.363,"volume":113651},{"date":"2010-02-22","open":111.26,"high":111.3596,"low":111.24,"close":111.3,"adjusted_close":92.9206,"volume":17096},{"date":"2010-02-19","open":111.25,"high":111.31,"low":111.11,"close":111.2719,"adjusted_close":92.8971,"volume":79896},{"date":"2010-02-18","open":111.67,"high":111.67,"low":111.27,"close":111.4,"adjusted_close":93.004,"volume":55632},{"date":"2010-02-17","open":111.86,"high":111.95,"low":111.55,"close":111.63,"adjusted_close":93.1961,"volume":66093},{"date":"2010-02-16","open":111.69,"high":112.0999,"low":111.69,"close":112.01,"adjusted_close":93.5133,"volume":61902},{"date":"2010-02-12","open":111.93,"high":111.99,"low":111.87,"close":111.91,"adjusted_close":93.4298,"volume":52777},{"date":"2010-02-11","open":111.7,"high":111.7394,"low":111.55,"close":111.7,"adjusted_close":93.2545,"volume":89036},{"date":"2010-02-10","open":112.02,"high":112.022,"low":111.63,"close":111.67,"adjusted_close":93.2295,"volume":143341},{"date":"2010-02-09","open":112.17,"high":112.28,"low":111.9232,"close":111.98,"adjusted_close":93.4883,"volume":46922},{"date":"2010-02-08","open":112.15,"high":112.322,"low":112.13,"close":112.22,"adjusted_close":93.6886,"volume":140295},{"date":"2010-02-05","open":112.13,"high":112.52,"low":112.07,"close":112.34,"adjusted_close":93.7888,"volume":66020},{"date":"2010-02-04","open":111.83,"high":112.08,"low":111.75,"close":112.08,"adjusted_close":93.5718,"volume":111861},{"date":"2010-02-03","open":111.58,"high":111.62,"low":111.44,"close":111.44,"adjusted_close":93.0374,"volume":71806},{"date":"2010-02-02","open":111.7,"high":111.75,"low":111.6,"close":111.6811,"adjusted_close":93.2387,"volume":75591},{"date":"2010-02-01","open":111.74,"high":111.74,"low":111.526,"close":111.63,"adjusted_close":93.1961,"volume":209098},{"date":"2010-01-29","open":111.63,"high":112.04,"low":111.52,"close":112.04,"adjusted_close":93.3505,"volume":69461},{"date":"2010-01-28","open":111.52,"high":111.77,"low":111.52,"close":111.77,"adjusted_close":93.1256,"volume":37563},{"date":"2010-01-27","open":111.99,"high":112.0718,"low":111.611,"close":111.63,"adjusted_close":93.0089,"volume":86721},{"date":"2010-01-26","open":111.97,"high":111.98,"low":111.74,"close":111.87,"adjusted_close":93.2089,"volume":46213},{"date":"2010-01-25","open":111.67,"high":111.7973,"low":111.67,"close":111.73,"adjusted_close":93.0923,"volume":71803},{"date":"2010-01-22","open":111.7,"high":111.87,"low":111.69,"close":111.83,"adjusted_close":93.1756,"volume":85008},{"date":"2010-01-21","open":111.34,"high":111.79,"low":111.287,"close":111.77,"adjusted_close":93.1256,"volume":70955},{"date":"2010-01-20","open":111.45,"high":111.59,"low":111.415,"close":111.46,"adjusted_close":92.8673,"volume":121119},{"date":"2010-01-19","open":111.32,"high":111.32,"low":111.2,"close":111.25,"adjusted_close":92.6923,"volume":27092},{"date":"2010-01-15","open":111.31,"high":111.5,"low":111.31,"close":111.36,"adjusted_close":92.784,"volume":67269},{"date":"2010-01-14","open":111.06,"high":111.1999,"low":110.96,"close":111.06,"adjusted_close":92.534,"volume":169727},{"date":"2010-01-13","open":110.93,"high":111.08,"low":110.76,"close":110.79,"adjusted_close":92.3091,"volume":190873},{"date":"2010-01-12","open":111.1,"high":111.17,"low":110.978,"close":111.16,"adjusted_close":92.6173,"volume":46784},{"date":"2010-01-11","open":110.62,"high":110.74,"low":110.57,"close":110.68,"adjusted_close":92.2174,"volume":59120},{"date":"2010-01-08","open":110.7,"high":110.7,"low":110.51,"close":110.56,"adjusted_close":92.1174,"volume":123124},{"date":"2010-01-07","open":110.45,"high":110.5981,"low":110.35,"close":110.396,"adjusted_close":91.9808,"volume":63748},{"date":"2010-01-06","open":110.64,"high":110.64,"low":110.34,"close":110.44,"adjusted_close":92.0174,"volume":52319},{"date":"2010-01-05","open":110.6,"high":110.75,"low":110.51,"close":110.59,"adjusted_close":92.1424,"volume":82974},{"date":"2010-01-04","open":110.16,"high":110.33,"low":110.1075,"close":110.24,"adjusted_close":91.8508,"volume":29108}]