{"Date":"1998-07-22","Open":63.14816,"High":65.0537,"Low":63.14816,"Close":64.59645,"Adj.Close":27.55271,"Volume":56336}
{"Date":"1998-07-23","Open":65.30817,"High":65.81612,"Low":61.75057,"Close":61.75057,"Adj.Close":26.33884,"Volume":95571}
{"Date":"1998-07-24","Open":60.98815,"High":62.25851,"Low":59.86988,"Close":61.4961,"Adj.Close":26.2303,"Volume":154423}
{"Date":"1998-07-27","Open":61.4961,"High":62.00504,"Low":59.46333,"Close":59.7178,"Adj.Close":25.47179,"Volume":62875}
{"Date":"1998-07-28","Open":59.20985,"High":61.4454,"Low":57.83711,"Close":58.29436,"Adj.Close":24.86464,"Volume":116194}
{"Date":"1998-07-29","Open":58.34506,"High":60.98815,"Low":57.43055,"Close":59.7178,"Adj.Close":25.47179,"Volume":95068}
{"Date":"1998-07-30","Open":59.97127,"High":61.75057,"Low":59.97127,"Close":60.83607,"Adj.Close":25.94877,"Volume":51306}
{"Date":"1998-07-31","Open":61.75057,"High":61.75057,"Low":56.16019,"Close":60.83607,"Adj.Close":25.94877,"Volume":145369}
{"Date":"1998-08-03","Open":55.39778,"High":55.77849,"Low":55.14331,"Close":55.70295,"Adj.Close":23.75931,"Volume":74948}
{"Date":"1998-08-04","Open":54.88983,"High":56.92261,"Low":54.88983,"Close":55.90573,"Adj.Close":23.8458,"Volume":68912}
{"Date":"1998-08-05","Open":54.12742,"High":56.16019,"Low":53.74572,"Close":56.16019,"Adj.Close":23.95434,"Volume":68409}
{"Date":"1998-08-06","Open":57.76057,"High":58.39575,"Low":54.88983,"Close":55.01608,"Adj.Close":23.46634,"Volume":112673}
{"Date":"1998-08-07","Open":56.28743,"High":56.56675,"Low":55.01608,"Close":55.01608,"Adj.Close":23.46634,"Volume":106637}
{"Date":"1998-08-10","Open":55.90573,"High":55.90573,"Low":53.4664,"Close":53.4664,"Adj.Close":22.80534,"Volume":78972}
{"Date":"1998-08-11","Open":53.36501,"High":53.36501,"Low":49.04499,"Close":49.29847,"Adj.Close":21.02758,"Volume":131787}
{"Date":"1998-08-12","Open":49.60363,"High":51.07777,"Low":49.60363,"Close":49.60363,"Adj.Close":21.15774,"Volume":80481}
{"Date":"1998-08-13","Open":49.80741,"High":50.31535,"Low":47.2657,"Close":49.17123,"Adj.Close":20.9733,"Volume":163477}
{"Date":"1998-08-14","Open":49.80741,"High":52.09365,"Low":49.80741,"Close":51.33124,"Adj.Close":21.89462,"Volume":163980}
{"Date":"1998-08-17","Open":51.33124,"High":51.33124,"Low":49.29847,"Close":50.56982,"Adj.Close":21.56985,"Volume":46779}
{"Date":"1998-08-18","Open":51.63641,"High":52.80537,"Low":51.33124,"Close":51.84018,"Adj.Close":22.1117,"Volume":133296}
{"Date":"1998-08-19","Open":52.47536,"High":53.61848,"Low":52.34813,"Close":52.34813,"Adj.Close":22.32836,"Volume":55330}
{"Date":"1998-08-20","Open":52.85607,"High":53.56779,"Low":51.33124,"Close":51.58571,"Adj.Close":22.00316,"Volume":35210}
{"Date":"1998-08-21","Open":50.8233,"High":50.8233,"Low":47.77364,"Close":48.79052,"Adj.Close":20.81091,"Volume":100098}
{"Date":"1998-08-24","Open":48.79052,"High":49.80741,"Low":48.28258,"Close":48.91776,"Adj.Close":20.86519,"Volume":50803}
{"Date":"1998-08-25","Open":50.31535,"High":51.33124,"Low":49.80741,"Close":51.33124,"Adj.Close":21.89462,"Volume":55833}
{"Date":"1998-08-26","Open":50.8233,"High":50.8233,"Low":48.28258,"Close":49.68017,"Adj.Close":21.19038,"Volume":120218}
{"Date":"1998-08-27","Open":48.28258,"High":48.89191,"Low":45.74087,"Close":45.74087,"Adj.Close":19.51013,"Volume":100601}
{"Date":"1998-08-28","Open":45.23292,"High":46.24981,"Low":42.56497,"Close":45.74087,"Adj.Close":19.51013,"Volume":96074}
{"Date":"1998-08-31","Open":45.74087,"High":45.74087,"Low":42.94568,"Close":42.94568,"Adj.Close":18.31788,"Volume":157944}
{"Date":"1998-09-01","Open":42.43774,"High":45.33431,"Low":41.67532,"Close":45.33431,"Adj.Close":19.33672,"Volume":287217}
{"Date":"1998-09-02","Open":46.24981,"High":47.2657,"Low":44.47051,"Close":44.47051,"Adj.Close":18.96827,"Volume":121727}
{"Date":"1998-09-03","Open":44.72498,"High":45.10569,"Low":41.67532,"Close":42.43774,"Adj.Close":18.10122,"Volume":100098}
{"Date":"1998-09-04","Open":42.69221,"High":44.01326,"Low":42.43774,"Close":42.43774,"Adj.Close":18.10122,"Volume":144866}
{"Date":"1998-09-07","Open":44.72498,"High":44.72498,"Low":43.07291,"Close":43.7081,"Adj.Close":18.64308,"Volume":56336}
{"Date":"1998-09-08","Open":44.21604,"High":46.3512,"Low":43.7081,"Close":46.3005,"Adj.Close":19.74883,"Volume":70924}
{"Date":"1998-09-09","Open":47.01123,"High":48.79052,"Low":45.74087,"Close":45.74087,"Adj.Close":19.51013,"Volume":39234}
{"Date":"1998-09-10","Open":45.48739,"High":45.48739,"Low":42.13257,"Close":42.94568,"Adj.Close":18.31788,"Volume":138327}
{"Date":"1998-09-11","Open":43.02222,"High":44.21604,"Low":40.81152,"Close":42.94568,"Adj.Close":18.31788,"Volume":309349}
{"Date":"1998-09-14","Open":43.40293,"High":43.40293,"Low":41.42085,"Close":41.72602,"Adj.Close":17.79765,"Volume":146375}
{"Date":"1998-09-15","Open":41.72602,"High":41.72602,"Low":40.27773,"Close":40.91291,"Adj.Close":17.45083,"Volume":130781}
{"Date":"1998-09-16","Open":41.55306,"High":41.67532,"Low":39.64255,"Close":39.64255,"Adj.Close":16.90897,"Volume":107140}
{"Date":"1998-09-17","Open":39.89603,"High":40.15049,"Low":37.25392,"Close":37.406,"Adj.Close":15.95501,"Volume":205227}
{"Date":"1998-09-18","Open":37.60978,"High":38.11772,"Low":36.59289,"Close":37.406,"Adj.Close":15.95501,"Volume":115691}
{"Date":"1998-09-21","Open":36.33843,"High":36.33843,"Low":33.64562,"Close":35.83048,"Adj.Close":15.28299,"Volume":170519}
{"Date":"1998-09-22","Open":38.06702,"High":38.62567,"Low":34.81359,"Close":35.83048,"Adj.Close":15.28299,"Volume":175549}
{"Date":"1998-09-23","Open":37.07599,"High":38.11772,"Low":36.94875,"Close":37.66047,"Adj.Close":16.06355,"Volume":51809}
{"Date":"1998-09-24","Open":37.60978,"High":37.60978,"Low":37.50739,"Close":37.50739,"Adj.Close":15.99825,"Volume":2515}
{"Date":"1998-09-25","Open":37.60978,"High":37.86325,"Low":35.70324,"Close":37.50739,"Adj.Close":15.99825,"Volume":141848}
{"Date":"1998-09-28","Open":37.7877,"High":40.15049,"Low":36.89806,"Close":40.15049,"Adj.Close":17.12563,"Volume":73439}
{"Date":"1998-09-29","Open":40.15049,"High":41.16738,"Low":39.38808,"Close":41.11668,"Adj.Close":17.53775,"Volume":114182}
{"Date":"1998-09-30","Open":39.36323,"High":39.89603,"Low":38.11772,"Close":38.11772,"Adj.Close":16.25858,"Volume":54827}
{"Date":"1998-10-01","Open":36.99945,"High":37.10084,"Low":32.52735,"Close":33.53827,"Adj.Close":14.30527,"Volume":120218}
{"Date":"1998-10-02","Open":35.31756,"High":35.32253,"Low":30.49458,"Close":33.79671,"Adj.Close":14.41551,"Volume":172531}
{"Date":"1998-10-05","Open":33.54324,"High":34.10287,"Low":32.6188,"Close":33.64562,"Adj.Close":14.35107,"Volume":88529}
{"Date":"1998-10-06","Open":34.05218,"High":35.06807,"Low":33.79671,"Close":34.81359,"Adj.Close":14.84925,"Volume":109152}
{"Date":"1998-10-07","Open":35.57601,"High":36.33843,"Low":33.03529,"Close":33.28976,"Adj.Close":14.19928,"Volume":102613}
{"Date":"1998-10-08","Open":33.03529,"High":33.03529,"Low":30.2401,"Close":30.49458,"Adj.Close":13.00703,"Volume":159956}
{"Date":"1998-10-09","Open":32.01841,"High":32.67943,"Low":31.25599,"Close":31.25599,"Adj.Close":13.33181,"Volume":114182}
{"Date":"1998-10-12","Open":35.06807,"High":36.2927,"Low":34.45873,"Close":35.06807,"Adj.Close":14.95779,"Volume":159403}
{"Date":"1998-10-13","Open":34.96668,"High":35.57601,"Low":34.87523,"Close":35.246,"Adj.Close":15.03368,"Volume":173703}
{"Date":"1998-10-14","Open":35.06807,"High":35.83048,"Low":34.78875,"Close":35.42392,"Adj.Close":15.10958,"Volume":232087}
{"Date":"1998-10-15","Open":36.28773,"High":36.94875,"Low":35.57601,"Close":36.84736,"Adj.Close":15.71673,"Volume":290357}
{"Date":"1998-10-16","Open":38.11772,"High":38.24496,"Low":35.32253,"Close":36.08495,"Adj.Close":15.39153,"Volume":157416}
{"Date":"1998-10-19","Open":37.35531,"High":37.35531,"Low":35.57601,"Close":35.83048,"Adj.Close":15.28299,"Volume":77054}
{"Date":"1998-10-20","Open":36.08495,"High":38.09188,"Low":36.08495,"Close":37.30461,"Adj.Close":15.91176,"Volume":324204}
{"Date":"1998-10-21","Open":37.20322,"High":37.73602,"Low":36.59289,"Close":37.02529,"Adj.Close":15.79262,"Volume":142200}
{"Date":"1998-10-22","Open":37.76186,"High":38.11772,"Low":35.57601,"Close":36.33843,"Adj.Close":15.49965,"Volume":176639}
{"Date":"1998-10-23","Open":36.74498,"High":37.55809,"Low":35.83048,"Close":35.93187,"Adj.Close":15.32624,"Volume":357341}
{"Date":"1998-10-26","Open":36.05911,"High":40.15049,"Low":35.93187,"Close":39.64255,"Adj.Close":16.90897,"Volume":213084}
{"Date":"1998-10-27","Open":40.40496,"High":40.88707,"Low":39.64255,"Close":40.40496,"Adj.Close":17.23417,"Volume":325918}
{"Date":"1998-10-28","Open":39.48947,"High":39.48947,"Low":37.86325,"Close":37.86325,"Adj.Close":16.15004,"Volume":122547}
{"Date":"1998-10-29","Open":38.37219,"High":38.37219,"Low":36.84736,"Close":37.96564,"Adj.Close":16.19371,"Volume":123503}
{"Date":"1998-10-30","Open":38.62567,"High":39.89603,"Low":37.96564,"Close":37.96564,"Adj.Close":16.19371,"Volume":86547}
{"Date":"1998-11-02","Open":40.63359,"High":41.98049,"Low":40.63359,"Close":41.09084,"Adj.Close":17.52672,"Volume":230418}
{"Date":"1998-11-03","Open":42.18327,"High":42.79359,"Low":41.09084,"Close":41.09084,"Adj.Close":17.52672,"Volume":202786}
{"Date":"1998-11-04","Open":42.18327,"High":43.86018,"Low":42.18327,"Close":43.30154,"Adj.Close":18.46967,"Volume":144996}
{"Date":"1998-11-05","Open":43.45363,"High":43.93672,"Low":41.42085,"Close":41.75186,"Adj.Close":17.80867,"Volume":86571}
{"Date":"1998-11-06","Open":43.20015,"High":43.45363,"Low":41.75186,"Close":41.75186,"Adj.Close":17.80867,"Volume":106838}
{"Date":"1998-11-09","Open":43.7081,"High":44.21604,"Low":42.18327,"Close":42.48843,"Adj.Close":18.12285,"Volume":95952}
{"Date":"1998-11-10","Open":42.18327,"High":42.69221,"Low":40.15049,"Close":40.70913,"Adj.Close":17.36391,"Volume":71391}
{"Date":"1998-11-11","Open":42.18327,"High":42.18327,"Low":40.65844,"Close":40.65844,"Adj.Close":17.34229,"Volume":69741}
{"Date":"1998-11-12","Open":41.11668,"High":41.47155,"Low":40.15049,"Close":41.47155,"Adj.Close":17.68911,"Volume":65030}
{"Date":"1998-11-13","Open":41.90395,"High":42.38704,"Low":40.15049,"Close":40.15049,"Adj.Close":17.12563,"Volume":40429}
{"Date":"1998-11-16","Open":41.62463,"High":42.43774,"Low":41.16738,"Close":42.13257,"Adj.Close":17.97106,"Volume":50501}
{"Date":"1998-11-17","Open":41.92979,"High":42.89498,"Low":41.67532,"Close":42.13257,"Adj.Close":17.97106,"Volume":44596}
{"Date":"1998-11-18","Open":42.23396,"High":42.69221,"Low":41.16738,"Close":42.18327,"Adj.Close":17.99268,"Volume":95068}
{"Date":"1998-11-19","Open":43.20015,"High":44.21604,"Low":42.81845,"Close":43.20015,"Adj.Close":18.42642,"Volume":80078}
{"Date":"1998-11-20","Open":43.25085,"High":44.21604,"Low":43.20015,"Close":44.21604,"Adj.Close":18.85973,"Volume":54346}
{"Date":"1998-11-23","Open":45.23292,"High":45.63948,"Low":44.21604,"Close":44.21604,"Adj.Close":18.85973,"Volume":39905}
{"Date":"1998-11-24","Open":45.74087,"High":46.75775,"Low":42.69221,"Close":45.23292,"Adj.Close":19.29347,"Volume":61867}
{"Date":"1998-11-25","Open":43.45363,"High":45.23292,"Low":43.225,"Close":43.7081,"Adj.Close":18.64308,"Volume":100802}
{"Date":"1998-11-26","Open":43.96257,"High":45.99534,"Low":43.96257,"Close":45.8681,"Adj.Close":19.5644,"Volume":106951}
{"Date":"1998-11-27","Open":45.74087,"High":46.24981,"Low":43.96257,"Close":44.97845,"Adj.Close":19.18492,"Volume":198758}
{"Date":"1998-11-30","Open":46.24981,"High":46.24981,"Low":44.06395,"Close":44.52121,"Adj.Close":18.9899,"Volume":98061}
{"Date":"1998-12-01","Open":43.45363,"High":44.52121,"Low":41.67532,"Close":44.52121,"Adj.Close":18.9899,"Volume":167753}
{"Date":"1998-12-02","Open":43.20015,"High":43.6574,"Low":41.67532,"Close":42.18327,"Adj.Close":17.99268,"Volume":114886}
{"Date":"1998-12-03","Open":41.67532,"High":41.8781,"Low":39.79464,"Close":41.77671,"Adj.Close":17.81928,"Volume":173557}
{"Date":"1998-12-04","Open":40.65844,"High":41.67532,"Low":40.40496,"Close":41.67532,"Adj.Close":17.77602,"Volume":79978}
{"Date":"1998-12-07","Open":41.16738,"High":43.20015,"Low":41.16738,"Close":41.57393,"Adj.Close":17.73278,"Volume":146021}
{"Date":"1998-12-08","Open":40.93875,"High":42.18327,"Low":39.89603,"Close":41.57393,"Adj.Close":17.73278,"Volume":175558}
{"Date":"1998-12-09","Open":40.40496,"High":40.91291,"Low":39.38808,"Close":40.0491,"Adj.Close":17.08238,"Volume":85611}
{"Date":"1998-12-10","Open":40.15049,"High":40.91291,"Low":39.13361,"Close":40.15049,"Adj.Close":17.12563,"Volume":45217}
{"Date":"1998-12-11","Open":39.1853,"High":40.15049,"Low":38.62567,"Close":40.15049,"Adj.Close":17.12563,"Volume":155982}
{"Date":"1998-12-14","Open":39.13361,"High":40.15049,"Low":38.11772,"Close":40.15049,"Adj.Close":17.12563,"Volume":97130}
{"Date":"1998-12-15","Open":39.13361,"High":40.58289,"Low":37.88909,"Close":38.62567,"Adj.Close":16.47524,"Volume":116828}
{"Date":"1998-12-16","Open":39.89603,"High":40.65844,"Low":39.64255,"Close":40.40496,"Adj.Close":17.23417,"Volume":127829}
{"Date":"1998-12-17","Open":40.91291,"High":42.13257,"Low":40.65844,"Close":41.31946,"Adj.Close":17.62424,"Volume":75300}
{"Date":"1998-12-18","Open":42.38704,"High":42.38704,"Low":40.37415,"Close":41.31946,"Adj.Close":17.62424,"Volume":48582}
{"Date":"1998-12-21","Open":41.42085,"High":41.42085,"Low":39.76978,"Close":41.065,"Adj.Close":17.5157,"Volume":109655}
{"Date":"1998-12-22","Open":41.16738,"High":43.20015,"Low":40.65844,"Close":40.73498,"Adj.Close":17.37493,"Volume":95279}
{"Date":"1998-12-23","Open":41.16738,"High":42.13257,"Low":40.91291,"Close":41.47155,"Adj.Close":17.68911,"Volume":118353}
{"Date":"1998-12-24","Open":41.47155,"High":41.47155,"Low":41.47155,"Close":41.47155,"Adj.Close":17.68911,"Volume":0}
{"Date":"1998-12-25","Open":41.47155,"High":41.47155,"Low":41.47155,"Close":41.47155,"Adj.Close":17.68911,"Volume":0}
{"Date":"1998-12-28","Open":41.67532,"High":43.7081,"Low":41.16738,"Close":43.7081,"Adj.Close":18.64308,"Volume":126073}
{"Date":"1998-12-29","Open":42.69221,"High":43.6574,"Low":42.43774,"Close":42.46258,"Adj.Close":18.11182,"Volume":27328}
{"Date":"1998-12-30","Open":42.43774,"High":43.14946,"Low":40.9636,"Close":40.9636,"Adj.Close":17.47245,"Volume":75313}
{"Date":"1998-12-31","Open":40.9636,"High":40.9636,"Low":40.9636,"Close":40.9636,"Adj.Close":17.47245,"Volume":0}
{"Date":"1999-01-01","Open":40.9636,"High":40.9636,"Low":40.9636,"Close":40.9636,"Adj.Close":17.47245,"Volume":0}
{"Date":"1999-01-04","Open":41.74888,"High":46.22197,"Low":41.20217,"Close":45.72496,"Adj.Close":19.50334,"Volume":218007}
{"Date":"1999-01-05","Open":44.13453,"High":46.71899,"Low":43.73692,"Close":44.92975,"Adj.Close":19.16416,"Volume":105272}
{"Date":"1999-01-06","Open":46.71899,"High":47.20605,"Low":45.72496,"Close":47.01719,"Adj.Close":20.05453,"Volume":235307}
{"Date":"1999-01-07","Open":47.216,"High":47.216,"Low":44.23393,"Close":45.77467,"Adj.Close":19.52454,"Volume":137617}
{"Date":"1999-01-08","Open":46.17227,"High":47.06689,"Low":45.72496,"Close":46.71899,"Adj.Close":19.92733,"Volume":79053}
{"Date":"1999-01-11","Open":46.71899,"High":47.11659,"Low":44.92975,"Close":45.97347,"Adj.Close":19.60934,"Volume":35814}
{"Date":"1999-01-12","Open":45.52616,"High":45.72496,"Low":43.73692,"Close":44.03513,"Adj.Close":18.78256,"Volume":99374}
{"Date":"1999-01-13","Open":43.33931,"High":43.73692,"Low":38.76682,"Close":41.56002,"Adj.Close":17.72685,"Volume":267469}
{"Date":"1999-01-14","Open":43.09081,"High":43.09081,"Low":39.96958,"Close":41.56002,"Adj.Close":17.72685,"Volume":208940}
{"Date":"1999-01-15","Open":39.86024,"High":40.85426,"Low":39.56204,"Close":40.30755,"Adj.Close":17.19262,"Volume":172632}
{"Date":"1999-01-18","Open":41.74888,"High":41.74888,"Low":40.95366,"Close":41.45067,"Adj.Close":17.6802,"Volume":47102}
{"Date":"1999-01-19","Open":41.25187,"High":41.55008,"Low":39.76084,"Close":41.25187,"Adj.Close":17.59541,"Volume":64334}
{"Date":"1999-01-20","Open":41.25187,"High":43.23991,"Low":41.25187,"Close":42.6932,"Adj.Close":18.21018,"Volume":249307}
{"Date":"1999-01-21","Open":41.99738,"High":44.13453,"Low":41.99738,"Close":43.73692,"Adj.Close":18.65537,"Volume":120892}
{"Date":"1999-01-22","Open":42.24589,"High":43.73692,"Low":40.25785,"Close":43.73692,"Adj.Close":18.65537,"Volume":80954}
{"Date":"1999-01-25","Open":40.75486,"High":40.75486,"Low":39.36323,"Close":40.70516,"Adj.Close":17.36221,"Volume":119277}
{"Date":"1999-01-26","Open":40.95366,"High":43.19021,"Low":40.95366,"Close":42.6435,"Adj.Close":18.18899,"Volume":117144}
{"Date":"1999-01-27","Open":42.6932,"High":42.9417,"Low":41.74888,"Close":42.34529,"Adj.Close":18.06179,"Volume":169006}
{"Date":"1999-01-28","Open":42.04709,"High":42.24589,"Low":41.25187,"Close":41.35127,"Adj.Close":17.63781,"Volume":23768}
{"Date":"1999-01-29","Open":42.5441,"High":42.8423,"Low":41.35127,"Close":42.56398,"Adj.Close":18.15507,"Volume":95103}
{"Date":"1999-02-01","Open":42.9417,"High":42.9417,"Low":41.25187,"Close":41.55008,"Adj.Close":17.7226,"Volume":48927}
{"Date":"1999-02-02","Open":40.9139,"High":41.50037,"Low":40.05904,"Close":40.75486,"Adj.Close":17.38342,"Volume":73137}
{"Date":"1999-02-03","Open":41.64948,"High":41.64948,"Low":39.76084,"Close":40.25785,"Adj.Close":17.17142,"Volume":46666}
{"Date":"1999-02-04","Open":40.75486,"High":41.64948,"Low":39.56204,"Close":40.75486,"Adj.Close":17.38342,"Volume":107627}
{"Date":"1999-02-05","Open":40.45665,"High":41.50037,"Low":40.26779,"Close":40.26779,"Adj.Close":17.17566,"Volume":19988}
{"Date":"1999-02-08","Open":40.74492,"High":41.30157,"Low":40.10875,"Close":40.55605,"Adj.Close":17.29862,"Volume":26428}
{"Date":"1999-02-09","Open":40.75486,"High":41.00337,"Low":38.76682,"Close":39.76084,"Adj.Close":16.95943,"Volume":51545}
{"Date":"1999-02-10","Open":38.76682,"High":39.76084,"Low":37.27579,"Close":39.76084,"Adj.Close":16.95943,"Volume":102915}
{"Date":"1999-02-11","Open":39.51233,"High":39.51233,"Low":36.53027,"Close":38.56801,"Adj.Close":16.45065,"Volume":106444}
{"Date":"1999-02-12","Open":39.71114,"High":40.35725,"Low":38.56801,"Close":38.56801,"Adj.Close":16.45065,"Volume":155319}
{"Date":"1999-02-15","Open":40.45665,"High":40.45665,"Low":39.26383,"Close":39.95964,"Adj.Close":17.04423,"Volume":75497}
{"Date":"1999-02-16","Open":40.45665,"High":40.83438,"Low":39.06502,"Close":39.26383,"Adj.Close":16.74744,"Volume":103346}
{"Date":"1999-02-17","Open":39.56204,"High":39.71114,"Low":38.17041,"Close":39.16443,"Adj.Close":16.70503,"Volume":135853}
{"Date":"1999-02-18","Open":39.66143,"High":40.20815,"Low":38.17041,"Close":38.61771,"Adj.Close":16.47184,"Volume":232937}
{"Date":"1999-02-19","Open":39.06502,"High":39.66143,"Low":36.88812,"Close":37.46465,"Adj.Close":15.98002,"Volume":95861}
{"Date":"1999-02-22","Open":38.75688,"High":38.76682,"Low":36.97758,"Close":38.26981,"Adj.Close":16.32345,"Volume":98418}
{"Date":"1999-02-23","Open":39.26383,"High":40.25785,"Low":38.76682,"Close":40.25785,"Adj.Close":17.17142,"Volume":191794}
{"Date":"1999-02-24","Open":37.42489,"High":39.11472,"Low":35.79469,"Close":38.17041,"Adj.Close":16.28106,"Volume":542095}
{"Date":"1999-02-25","Open":37.27579,"High":38.51831,"Low":35.53625,"Close":35.53625,"Adj.Close":15.15749,"Volume":247280}
{"Date":"1999-02-26","Open":35.78476,"High":36.28177,"Low":35.28774,"Close":35.53625,"Adj.Close":15.15749,"Volume":127311}
{"Date":"1999-03-01","Open":35.78476,"High":35.98356,"Low":33.2997,"Close":33.3494,"Adj.Close":14.22472,"Volume":239267}
{"Date":"1999-03-02","Open":34.29372,"High":34.54223,"Low":33.3494,"Close":33.3494,"Adj.Close":14.22472,"Volume":85108}
{"Date":"1999-03-03","Open":34.29372,"High":34.74103,"Low":33.59791,"Close":33.69731,"Adj.Close":14.37312,"Volume":87417}
{"Date":"1999-03-04","Open":33.79671,"High":34.74103,"Low":32.30568,"Close":34.74103,"Adj.Close":14.8183,"Volume":130481}
{"Date":"1999-03-05","Open":34.74103,"High":35.78476,"Low":33.79671,"Close":34.98954,"Adj.Close":14.9243,"Volume":106285}
{"Date":"1999-03-08","Open":34.59193,"High":35.78476,"Low":34.49253,"Close":35.13864,"Adj.Close":14.9879,"Volume":151244}
{"Date":"1999-03-09","Open":34.98954,"High":35.18834,"Low":33.79671,"Close":33.79671,"Adj.Close":14.41551,"Volume":66693}
{"Date":"1999-03-10","Open":33.79671,"High":34.29372,"Low":32.10688,"Close":32.10688,"Adj.Close":13.69474,"Volume":66182}
{"Date":"1999-03-11","Open":32.40508,"High":33.49851,"Low":31.90807,"Close":33.09096,"Adj.Close":14.11449,"Volume":72196}
{"Date":"1999-03-12","Open":36.28177,"High":36.28177,"Low":33.00149,"Close":33.09096,"Adj.Close":14.11449,"Volume":124489}
{"Date":"1999-03-15","Open":35.23804,"High":35.28774,"Low":34.29372,"Close":34.58199,"Adj.Close":14.75046,"Volume":94188}
{"Date":"1999-03-16","Open":35.23804,"High":35.23804,"Low":33.99552,"Close":33.99552,"Adj.Close":14.50031,"Volume":101798}
{"Date":"1999-03-17","Open":33.79671,"High":35.78476,"Low":33.69731,"Close":33.69731,"Adj.Close":14.37312,"Volume":128857}
{"Date":"1999-03-18","Open":34.29372,"High":35.28774,"Low":33.84641,"Close":34.19432,"Adj.Close":14.58511,"Volume":80180}
{"Date":"1999-03-19","Open":35.21816,"High":35.68535,"Low":34.59193,"Close":35.03924,"Adj.Close":14.9455,"Volume":92191}
{"Date":"1999-03-22","Open":33.8663,"High":35.23804,"Low":33.84641,"Close":35.1287,"Adj.Close":14.98366,"Volume":83156}
{"Date":"1999-03-23","Open":34.59193,"High":34.93984,"Low":33.79671,"Close":33.79671,"Adj.Close":14.41551,"Volume":275799}
{"Date":"1999-03-24","Open":33.99552,"High":34.24402,"Low":32.55419,"Close":33.69731,"Adj.Close":14.37312,"Volume":77769}
{"Date":"1999-03-25","Open":33.99552,"High":35.28774,"Low":33.3494,"Close":35.28774,"Adj.Close":15.05149,"Volume":117157}
{"Date":"1999-03-26","Open":35.48655,"High":36.97758,"Low":35.48655,"Close":36.53027,"Adj.Close":15.58147,"Volume":174077}
{"Date":"1999-03-29","Open":36.57997,"High":36.67938,"Low":35.38715,"Close":36.48057,"Adj.Close":15.56028,"Volume":80194}
{"Date":"1999-03-30","Open":36.33147,"High":37.42489,"Low":36.33147,"Close":37.01734,"Adj.Close":15.78923,"Volume":72986}
{"Date":"1999-03-31","Open":36.33147,"High":37.02728,"Low":36.33147,"Close":36.94776,"Adj.Close":15.75954,"Volume":46864}
{"Date":"1999-04-01","Open":35.28774,"High":36.48057,"Low":35.28774,"Close":35.78476,"Adj.Close":15.26348,"Volume":17756}
{"Date":"1999-04-02","Open":35.78476,"High":35.78476,"Low":35.78476,"Close":35.78476,"Adj.Close":15.26348,"Volume":0}
{"Date":"1999-04-05","Open":35.78476,"High":35.78476,"Low":35.78476,"Close":35.78476,"Adj.Close":15.26348,"Volume":0}
{"Date":"1999-04-06","Open":35.79469,"High":36.48057,"Low":35.03924,"Close":35.73505,"Adj.Close":15.24229,"Volume":139397}
{"Date":"1999-04-07","Open":35.78476,"High":36.87818,"Low":35.46667,"Close":36.28177,"Adj.Close":15.47548,"Volume":139239}
{"Date":"1999-04-08","Open":36.28177,"High":37.02728,"Low":35.88415,"Close":36.28177,"Adj.Close":15.47548,"Volume":117321}
{"Date":"1999-04-09","Open":36.57997,"High":37.56405,"Low":36.23206,"Close":36.23206,"Adj.Close":15.45428,"Volume":141063}
{"Date":"1999-04-12","Open":37.07698,"High":37.7728,"Low":36.28177,"Close":37.7728,"Adj.Close":16.11146,"Volume":66893}
{"Date":"1999-04-13","Open":37.07698,"High":38.31951,"Low":37.07698,"Close":37.7728,"Adj.Close":16.11146,"Volume":178626}
{"Date":"1999-04-14","Open":37.32549,"High":38.76682,"Low":37.27579,"Close":38.46861,"Adj.Close":16.40824,"Volume":138697}
{"Date":"1999-04-15","Open":37.7728,"High":40.05904,"Low":37.7728,"Close":39.90994,"Adj.Close":17.02303,"Volume":337211}
{"Date":"1999-04-16","Open":40.15845,"High":41.20217,"Low":39.76084,"Close":39.90994,"Adj.Close":17.02303,"Volume":242593}
{"Date":"1999-04-19","Open":41.20217,"High":42.8423,"Low":41.05307,"Close":41.05307,"Adj.Close":17.51062,"Volume":102733}
{"Date":"1999-04-20","Open":41.35127,"High":42.5441,"Low":40.50635,"Close":42.5441,"Adj.Close":18.14659,"Volume":165087}
{"Date":"1999-04-21","Open":42.7429,"High":42.7429,"Low":41.55008,"Close":42.14649,"Adj.Close":17.97699,"Volume":296878}
{"Date":"1999-04-22","Open":42.7429,"High":43.19021,"Low":42.5441,"Close":42.9417,"Adj.Close":18.31618,"Volume":291376}
{"Date":"1999-04-23","Open":42.99141,"High":43.78662,"Low":42.5441,"Close":42.9417,"Adj.Close":18.31618,"Volume":140214}
{"Date":"1999-04-26","Open":43.63752,"High":43.63752,"Low":42.19619,"Close":42.7429,"Adj.Close":18.23139,"Volume":209643}
{"Date":"1999-04-27","Open":42.7429,"High":44.23393,"Low":42.39499,"Close":42.7429,"Adj.Close":18.23139,"Volume":166153}
{"Date":"1999-04-28","Open":41.74888,"High":43.53812,"Low":40.00934,"Close":43.53812,"Adj.Close":18.57058,"Volume":234321}
{"Date":"1999-04-29","Open":40.75486,"High":40.75486,"Low":37.57399,"Close":40.25785,"Adj.Close":17.17142,"Volume":256537}
{"Date":"1999-04-30","Open":39.76084,"High":40.75486,"Low":39.26383,"Close":39.26383,"Adj.Close":16.74744,"Volume":127878}
{"Date":"1999-05-03","Open":39.41293,"High":40.25785,"Low":38.81652,"Close":40.0491,"Adj.Close":17.08238,"Volume":59380}
{"Date":"1999-05-04","Open":40.00934,"High":40.50635,"Low":39.26383,"Close":39.26383,"Adj.Close":16.74744,"Volume":172920}
{"Date":"1999-05-05","Open":40.05904,"High":40.35725,"Low":38.66742,"Close":40.28767,"Adj.Close":17.18415,"Volume":168017}
{"Date":"1999-05-06","Open":39.76084,"High":39.86024,"Low":38.15052,"Close":39.16443,"Adj.Close":16.70503,"Volume":107812}
{"Date":"1999-05-07","Open":39.16443,"High":39.16443,"Low":37.76286,"Close":38.26981,"Adj.Close":16.32345,"Volume":106337}
{"Date":"1999-05-10","Open":38.81652,"High":38.81652,"Low":37.7728,"Close":37.7728,"Adj.Close":16.11146,"Volume":58581}
{"Date":"1999-05-11","Open":37.9716,"High":38.96562,"Low":37.7728,"Close":37.9716,"Adj.Close":16.19625,"Volume":69905}
{"Date":"1999-05-12","Open":39.16443,"High":39.16443,"Low":38.08094,"Close":38.81652,"Adj.Close":16.55664,"Volume":129866}
{"Date":"1999-05-13","Open":38.81652,"High":38.81652,"Low":38.81652,"Close":38.81652,"Adj.Close":16.55664,"Volume":0}
{"Date":"1999-05-14","Open":39.76084,"High":39.76084,"Low":37.47459,"Close":39.06502,"Adj.Close":16.66263,"Volume":50761}
{"Date":"1999-05-17","Open":38.76682,"High":38.76682,"Low":36.28177,"Close":38.76682,"Adj.Close":16.53544,"Volume":155590}
{"Date":"1999-05-18","Open":37.37519,"High":37.37519,"Low":36.62967,"Close":36.62967,"Adj.Close":15.62388,"Volume":73932}
{"Date":"1999-05-19","Open":37.46465,"High":37.7728,"Low":36.83842,"Close":37.22609,"Adj.Close":15.87827,"Volume":79414}
{"Date":"1999-05-20","Open":37.7728,"High":38.0213,"Low":36.67938,"Close":37.57399,"Adj.Close":16.02667,"Volume":93327}
{"Date":"1999-05-21","Open":36.18236,"High":36.92788,"Low":35.88415,"Close":36.92788,"Adj.Close":15.75107,"Volume":172481}
{"Date":"1999-05-24","Open":36.92788,"High":36.92788,"Low":36.92788,"Close":36.92788,"Adj.Close":15.75107,"Volume":0}
{"Date":"1999-05-25","Open":36.18236,"High":36.18236,"Low":34.59193,"Close":36.08296,"Adj.Close":15.39068,"Volume":306913}
{"Date":"1999-05-26","Open":36.03326,"High":36.03326,"Low":35.03924,"Close":35.03924,"Adj.Close":14.9455,"Volume":127818}
{"Date":"1999-05-27","Open":35.77481,"High":35.77481,"Low":34.59193,"Close":35.15852,"Adj.Close":14.99637,"Volume":108146}
{"Date":"1999-05-28","Open":34.19432,"High":34.69133,"Low":33.2997,"Close":34.69133,"Adj.Close":14.7971,"Volume":331564}
{"Date":"1999-05-31","Open":33.64761,"High":34.79073,"Low":33.2997,"Close":33.2997,"Adj.Close":14.20351,"Volume":107853}
{"Date":"1999-06-01","Open":34.29372,"High":36.18236,"Low":34.19432,"Close":34.19432,"Adj.Close":14.58511,"Volume":183114}
{"Date":"1999-06-02","Open":35.87421,"High":36.1426,"Low":34.59193,"Close":35.23804,"Adj.Close":15.0303,"Volume":122666}
{"Date":"1999-06-03","Open":35.23804,"High":35.23804,"Low":35.23804,"Close":35.23804,"Adj.Close":15.0303,"Volume":0}
{"Date":"1999-06-04","Open":35.57601,"High":36.57997,"Low":34.39312,"Close":34.74103,"Adj.Close":14.8183,"Volume":172422}
{"Date":"1999-06-07","Open":35.78476,"High":36.53027,"Low":35.28774,"Close":35.58595,"Adj.Close":15.17869,"Volume":140342}
{"Date":"1999-06-08","Open":36.57997,"High":36.57997,"Low":35.48655,"Close":36.18236,"Adj.Close":15.43308,"Volume":73419}
{"Date":"1999-06-09","Open":35.63565,"High":36.77877,"Low":35.43685,"Close":35.48655,"Adj.Close":15.13629,"Volume":372929}
{"Date":"1999-06-10","Open":36.33147,"High":36.38117,"Low":33.79671,"Close":36.08296,"Adj.Close":15.39068,"Volume":125496}
{"Date":"1999-06-11","Open":35.67541,"High":35.93386,"Low":35.08894,"Close":35.66547,"Adj.Close":15.21261,"Volume":58457}
{"Date":"1999-06-14","Open":35.28774,"High":36.38117,"Low":35.28774,"Close":35.41696,"Adj.Close":15.10661,"Volume":72905}
{"Date":"1999-06-15","Open":36.53027,"High":38.26981,"Low":35.88415,"Close":35.88415,"Adj.Close":15.30588,"Volume":174245}
{"Date":"1999-06-16","Open":38.25986,"High":38.51831,"Low":37.57399,"Close":37.7728,"Adj.Close":16.11146,"Volume":123229}
{"Date":"1999-06-17","Open":38.36921,"High":38.36921,"Low":35.78476,"Close":37.57399,"Adj.Close":16.02667,"Volume":169519}
{"Date":"1999-06-18","Open":38.26981,"High":38.56801,"Low":37.58393,"Close":37.7728,"Adj.Close":16.11146,"Volume":147964}
{"Date":"1999-06-21","Open":38.36921,"High":38.71712,"Low":37.7728,"Close":38.0213,"Adj.Close":16.21746,"Volume":95330}
{"Date":"1999-06-22","Open":37.57399,"High":38.51831,"Low":36.57997,"Close":37.7728,"Adj.Close":16.11146,"Volume":182066}
{"Date":"1999-06-23","Open":36.87818,"High":36.87818,"Low":35.29768,"Close":36.87818,"Adj.Close":15.72987,"Volume":256664}
{"Date":"1999-06-24","Open":36.48057,"High":36.48057,"Low":34.59193,"Close":35.29768,"Adj.Close":15.05573,"Volume":324359}
{"Date":"1999-06-25","Open":35.48655,"High":36.47063,"Low":35.20822,"Close":35.48655,"Adj.Close":15.13629,"Volume":292524}
{"Date":"1999-06-28","Open":36.13266,"High":36.87818,"Low":35.28774,"Close":36.43087,"Adj.Close":15.53907,"Volume":144413}
{"Date":"1999-06-29","Open":36.39111,"High":37.02728,"Low":35.78476,"Close":36.67938,"Adj.Close":15.64507,"Volume":208206}
{"Date":"1999-06-30","Open":36.76883,"High":36.76883,"Low":35.28774,"Close":36.08296,"Adj.Close":15.39068,"Volume":134286}
{"Date":"1999-07-01","Open":36.77877,"High":36.9577,"Low":35.83445,"Close":36.16248,"Adj.Close":15.4246,"Volume":117153}
{"Date":"1999-07-02","Open":37.07698,"High":37.07698,"Low":34.59193,"Close":36.57997,"Adj.Close":15.60268,"Volume":508155}
{"Date":"1999-07-05","Open":35.18834,"High":35.87421,"Low":34.59193,"Close":34.59193,"Adj.Close":14.7547,"Volume":287477}
{"Date":"1999-07-06","Open":35.68535,"High":36.56009,"Low":34.93984,"Close":34.93984,"Adj.Close":14.90309,"Volume":346692}
{"Date":"1999-07-07","Open":35.98356,"High":36.86824,"Low":35.39709,"Close":36.18236,"Adj.Close":15.43308,"Volume":119158}
{"Date":"1999-07-08","Open":36.08296,"High":36.48057,"Low":35.23804,"Close":35.77481,"Adj.Close":15.25925,"Volume":253352}
{"Date":"1999-07-09","Open":35.53625,"High":36.13266,"Low":34.89014,"Close":34.98954,"Adj.Close":14.9243,"Volume":295667}
{"Date":"1999-07-12","Open":35.38715,"High":36.28177,"Low":34.98954,"Close":34.98954,"Adj.Close":14.9243,"Volume":191515}
{"Date":"1999-07-13","Open":35.68535,"High":36.08296,"Low":35.08894,"Close":35.88415,"Adj.Close":15.30588,"Volume":124655}
{"Date":"1999-07-14","Open":35.88415,"High":36.25194,"Low":35.08894,"Close":35.68535,"Adj.Close":15.22109,"Volume":118720}
{"Date":"1999-07-15","Open":35.39709,"High":35.78476,"Low":35.3275,"Close":35.68535,"Adj.Close":15.22109,"Volume":89574}
{"Date":"1999-07-16","Open":35.68535,"High":35.68535,"Low":34.93984,"Close":35.53625,"Adj.Close":15.15749,"Volume":35862}
{"Date":"1999-07-19","Open":35.18834,"High":35.78476,"Low":34.59193,"Close":35.28774,"Adj.Close":15.05149,"Volume":53586}
{"Date":"1999-07-20","Open":34.74103,"High":35.30763,"Low":33.74701,"Close":34.69133,"Adj.Close":14.7971,"Volume":340953}
{"Date":"1999-07-21","Open":33.94582,"High":33.94582,"Low":32.80269,"Close":33.77683,"Adj.Close":14.40704,"Volume":195810}
{"Date":"1999-07-22","Open":32.95179,"High":33.2997,"Low":31.60986,"Close":33.0512,"Adj.Close":14.09753,"Volume":163125}
{"Date":"1999-07-23","Open":31.81861,"High":33.1009,"Low":31.80867,"Close":31.85837,"Adj.Close":13.58874,"Volume":148146}
{"Date":"1999-07-26","Open":32.30568,"High":32.97168,"Low":31.70927,"Close":32.80269,"Adj.Close":13.99153,"Volume":157482}
{"Date":"1999-07-27","Open":32.30568,"High":32.80269,"Low":31.80867,"Close":32.30568,"Adj.Close":13.77953,"Volume":271363}
{"Date":"1999-07-28","Open":32.58401,"High":32.94185,"Low":32.58401,"Close":32.58401,"Adj.Close":13.89825,"Volume":474114}
{"Date":"1999-07-29","Open":32.24604,"High":32.80269,"Low":31.90807,"Close":32.76293,"Adj.Close":13.97457,"Volume":423200}
{"Date":"1999-07-30","Open":32.40508,"High":32.65359,"Low":32.10688,"Close":32.40508,"Adj.Close":13.82194,"Volume":80383}
{"Date":"1999-08-02","Open":32.30568,"High":32.69335,"Low":31.91801,"Close":32.65359,"Adj.Close":13.92793,"Volume":88091}
{"Date":"1999-08-03","Open":32.77287,"High":32.77287,"Low":31.80867,"Close":32.59395,"Adj.Close":13.90249,"Volume":113748}
{"Date":"1999-08-04","Open":32.40508,"High":32.64365,"Low":31.80867,"Close":32.40508,"Adj.Close":13.82194,"Volume":125156}
{"Date":"1999-08-05","Open":32.60389,"High":32.60389,"Low":30.31764,"Close":32.50449,"Adj.Close":13.86433,"Volume":131371}
{"Date":"1999-08-06","Open":31.41106,"High":31.41106,"Low":30.56614,"Close":30.81465,"Adj.Close":13.14356,"Volume":94489}
{"Date":"1999-08-09","Open":30.81465,"High":31.01345,"Low":30.31764,"Close":30.61585,"Adj.Close":13.05876,"Volume":108174}
{"Date":"1999-08-10","Open":31.06315,"High":31.06315,"Low":28.82661,"Close":30.81465,"Adj.Close":13.14356,"Volume":93732}
{"Date":"1999-08-11","Open":30.61585,"High":31.06315,"Low":30.01943,"Close":30.31764,"Adj.Close":12.93156,"Volume":163613}
{"Date":"1999-08-12","Open":30.59596,"High":30.71525,"Low":30.01943,"Close":30.21824,"Adj.Close":12.88917,"Volume":130267}
{"Date":"1999-08-13","Open":30.62579,"High":31.06315,"Low":30.06913,"Close":30.31764,"Adj.Close":12.93156,"Volume":110843}
{"Date":"1999-08-16","Open":32.10688,"High":32.10688,"Low":30.91405,"Close":31.06315,"Adj.Close":13.24955,"Volume":77586}
{"Date":"1999-08-17","Open":32.00748,"High":32.00748,"Low":31.31166,"Close":31.44088,"Adj.Close":13.41067,"Volume":82013}
{"Date":"1999-08-18","Open":31.79873,"High":31.97765,"Low":30.66555,"Close":31.60986,"Adj.Close":13.48275,"Volume":72201}
{"Date":"1999-08-19","Open":31.41106,"High":31.95777,"Low":30.71525,"Close":31.67945,"Adj.Close":13.51243,"Volume":58703}
{"Date":"1999-08-20","Open":31.56017,"High":31.56017,"Low":30.72519,"Close":31.31166,"Adj.Close":13.35555,"Volume":47165}
{"Date":"1999-08-23","Open":31.21226,"High":31.41106,"Low":30.72519,"Close":30.72519,"Adj.Close":13.1054,"Volume":64737}
{"Date":"1999-08-24","Open":31.46076,"High":31.66951,"Low":30.31764,"Close":31.11286,"Adj.Close":13.27075,"Volume":169964}
{"Date":"1999-08-25","Open":30.91405,"High":31.65957,"Low":30.91405,"Close":31.01345,"Adj.Close":13.22836,"Volume":124886}
{"Date":"1999-08-26","Open":31.58005,"High":32.20628,"Low":31.13274,"Close":31.21226,"Adj.Close":13.31315,"Volume":222077}
{"Date":"1999-08-27","Open":32.05718,"High":33.69731,"Low":31.70927,"Close":31.90807,"Adj.Close":13.60994,"Volume":121712}
{"Date":"1999-08-30","Open":33.69731,"High":33.98558,"Low":32.85239,"Close":33.2997,"Adj.Close":14.20351,"Volume":80305}
{"Date":"1999-08-31","Open":32.60389,"High":33.54821,"Low":32.60389,"Close":33.54821,"Adj.Close":14.30952,"Volume":86223}
{"Date":"1999-09-01","Open":32.70329,"High":33.2997,"Low":32.70329,"Close":33.2997,"Adj.Close":14.20351,"Volume":242763}
{"Date":"1999-09-02","Open":33.54821,"High":33.54821,"Low":31.83849,"Close":33.2997,"Adj.Close":14.20351,"Volume":121512}
{"Date":"1999-09-03","Open":32.10688,"High":32.60389,"Low":31.75897,"Close":32.29574,"Adj.Close":13.7753,"Volume":88313}
{"Date":"1999-09-06","Open":32.99155,"High":33.1009,"Low":32.31562,"Close":32.31562,"Adj.Close":13.78378,"Volume":123192}
{"Date":"1999-09-07","Open":33.1009,"High":33.87623,"Low":32.80269,"Close":33.00149,"Adj.Close":14.07632,"Volume":107271}
{"Date":"1999-09-08","Open":33.69731,"High":33.94582,"Low":33.25,"Close":33.49851,"Adj.Close":14.28832,"Volume":61195}
{"Date":"1999-09-09","Open":33.74701,"High":34.14462,"Low":33.59791,"Close":33.94582,"Adj.Close":14.47911,"Volume":40495}
{"Date":"1999-09-10","Open":33.79671,"High":34.29372,"Low":33.79671,"Close":34.02534,"Adj.Close":14.51303,"Volume":135774}
{"Date":"1999-09-13","Open":34.24402,"High":34.59193,"Low":33.30964,"Close":34.19432,"Adj.Close":14.58511,"Volume":102657}
{"Date":"1999-09-14","Open":34.13468,"High":34.39312,"Low":32.20628,"Close":33.30964,"Adj.Close":14.20776,"Volume":103267}
{"Date":"1999-09-15","Open":32.10688,"High":32.70329,"Low":31.3216,"Close":32.20628,"Adj.Close":13.73714,"Volume":176251}
{"Date":"1999-09-16","Open":31.60986,"High":31.60986,"Low":30.01943,"Close":31.3216,"Adj.Close":13.35979,"Volume":132483}
{"Date":"1999-09-17","Open":31.23214,"High":31.50052,"Low":30.41704,"Close":30.41704,"Adj.Close":12.97396,"Volume":49988}
{"Date":"1999-09-20","Open":31.60986,"High":31.60986,"Low":30.31764,"Close":30.87429,"Adj.Close":13.169,"Volume":106868}
{"Date":"1999-09-21","Open":30.91405,"High":30.91405,"Low":30.21824,"Close":30.57608,"Adj.Close":13.0418,"Volume":117855}
{"Date":"1999-09-22","Open":30.21824,"High":30.41704,"Low":29.82063,"Close":30.41704,"Adj.Close":12.97396,"Volume":115943}
{"Date":"1999-09-23","Open":30.31764,"High":30.31764,"Low":28.38924,"Close":29.96973,"Adj.Close":12.78317,"Volume":151299}
{"Date":"1999-09-24","Open":28.92601,"High":29.59201,"Low":28.92601,"Close":29.59201,"Adj.Close":12.62205,"Volume":91849}
{"Date":"1999-09-27","Open":29.62182,"High":30.31764,"Low":29.37332,"Close":29.37332,"Adj.Close":12.52878,"Volume":125883}
{"Date":"1999-09-28","Open":30.66555,"High":30.66555,"Low":29.57212,"Close":30.11884,"Adj.Close":12.84677,"Volume":131606}
{"Date":"1999-09-29","Open":29.82063,"High":30.11884,"Low":29.52242,"Close":29.78087,"Adj.Close":12.70261,"Volume":78005}
{"Date":"1999-09-30","Open":29.76099,"High":30.61585,"Low":29.52242,"Close":29.52242,"Adj.Close":12.59238,"Volume":109185}
{"Date":"1999-10-01","Open":30.36734,"High":30.61585,"Low":29.67152,"Close":30.61585,"Adj.Close":13.05876,"Volume":205723}
{"Date":"1999-10-04","Open":30.21824,"High":30.56614,"Low":29.82063,"Close":30.01943,"Adj.Close":12.80437,"Volume":37232}
{"Date":"1999-10-05","Open":30.56614,"High":30.60591,"Low":29.87033,"Close":30.2083,"Adj.Close":12.88493,"Volume":78278}
{"Date":"1999-10-06","Open":29.82063,"High":30.11884,"Low":29.52242,"Close":29.92003,"Adj.Close":12.76197,"Volume":97347}
{"Date":"1999-10-07","Open":29.87033,"High":30.11884,"Low":29.67152,"Close":29.67152,"Adj.Close":12.65597,"Volume":139282}
{"Date":"1999-10-08","Open":29.92003,"High":29.92003,"Low":29.52242,"Close":29.72123,"Adj.Close":12.67717,"Volume":76743}
{"Date":"1999-10-11","Open":29.92003,"High":30.31764,"Low":29.42302,"Close":29.82063,"Adj.Close":12.71957,"Volume":57855}
{"Date":"1999-10-12","Open":29.82063,"High":30.01943,"Low":28.82661,"Close":30.01943,"Adj.Close":12.80437,"Volume":72562}
{"Date":"1999-10-13","Open":29.82063,"High":29.82063,"Low":29.02541,"Close":29.27392,"Adj.Close":12.48638,"Volume":15013}
{"Date":"1999-10-14","Open":29.2938,"High":29.62182,"Low":28.73715,"Close":29.12481,"Adj.Close":12.42278,"Volume":78871}
{"Date":"1999-10-15","Open":28.93595,"High":29.81069,"Low":28.73715,"Close":28.73715,"Adj.Close":12.25743,"Volume":145590}
{"Date":"1999-10-18","Open":29.12481,"High":30.31764,"Low":28.33954,"Close":29.47272,"Adj.Close":12.57118,"Volume":84158}
{"Date":"1999-10-19","Open":30.06913,"High":30.59596,"Low":29.82063,"Close":29.82063,"Adj.Close":12.71957,"Volume":52614}
{"Date":"1999-10-20","Open":30.61585,"High":30.71525,"Low":29.94985,"Close":30.56614,"Adj.Close":13.03756,"Volume":43171}
{"Date":"1999-10-21","Open":30.71525,"High":30.71525,"Low":29.32362,"Close":30.61585,"Adj.Close":13.05876,"Volume":61874}
{"Date":"1999-10-22","Open":29.27392,"High":30.81465,"Low":29.27392,"Close":29.42302,"Adj.Close":12.54998,"Volume":70657}
{"Date":"1999-10-25","Open":30.86435,"High":30.91405,"Low":30.11884,"Close":30.81465,"Adj.Close":13.14356,"Volume":99697}
{"Date":"1999-10-26","Open":30.36734,"High":31.46076,"Low":30.11884,"Close":30.11884,"Adj.Close":12.84677,"Volume":96812}
{"Date":"1999-10-27","Open":31.41106,"High":31.65957,"Low":30.66555,"Close":31.46076,"Adj.Close":13.41915,"Volume":218742}
{"Date":"1999-10-28","Open":31.51046,"High":32.50449,"Low":31.36136,"Close":31.36136,"Adj.Close":13.37675,"Volume":140179}
{"Date":"1999-10-29","Open":32.70329,"High":33.3991,"Low":32.2858,"Close":32.2858,"Adj.Close":13.77106,"Volume":341467}
{"Date":"1999-11-01","Open":33.48857,"High":33.69731,"Low":32.85239,"Close":33.25994,"Adj.Close":14.18656,"Volume":78025}
{"Date":"1999-11-02","Open":32.79275,"High":33.64761,"Low":30.81465,"Close":33.64761,"Adj.Close":14.35192,"Volume":172705}
{"Date":"1999-11-03","Open":31.74903,"High":31.90807,"Low":30.81465,"Close":31.60986,"Adj.Close":13.48275,"Volume":196377}
{"Date":"1999-11-04","Open":31.21226,"High":31.80867,"Low":30.19836,"Close":31.31166,"Adj.Close":13.35555,"Volume":329725}
{"Date":"1999-11-05","Open":30.86435,"High":31.56017,"Low":30.31764,"Close":30.41704,"Adj.Close":12.97396,"Volume":240445}
{"Date":"1999-11-08","Open":31.01345,"High":31.50052,"Low":30.81465,"Close":30.81465,"Adj.Close":13.14356,"Volume":252445}
{"Date":"1999-11-09","Open":31.60986,"High":31.60986,"Low":30.61585,"Close":31.16256,"Adj.Close":13.29195,"Volume":182619}
{"Date":"1999-11-10","Open":31.26196,"High":31.56017,"Low":30.21824,"Close":30.81465,"Adj.Close":13.14356,"Volume":177805}
{"Date":"1999-11-11","Open":30.61585,"High":30.61585,"Low":29.37332,"Close":30.31764,"Adj.Close":12.93156,"Volume":172831}
{"Date":"1999-11-12","Open":29.72123,"High":30.01943,"Low":28.72721,"Close":29.45284,"Adj.Close":12.56269,"Volume":212035}
{"Date":"1999-11-15","Open":29.12481,"High":29.82063,"Low":28.6775,"Close":28.82661,"Adj.Close":12.29558,"Volume":103689}
{"Date":"1999-11-16","Open":29.32362,"High":29.82063,"Low":28.6775,"Close":28.6775,"Adj.Close":12.23199,"Volume":243536}
{"Date":"1999-11-17","Open":29.92003,"High":30.36734,"Low":29.67152,"Close":29.81069,"Adj.Close":12.71533,"Volume":136471}
{"Date":"1999-11-18","Open":29.72123,"High":30.31764,"Low":29.38326,"Close":29.72123,"Adj.Close":12.67717,"Volume":110508}
{"Date":"1999-11-19","Open":29.81069,"High":29.81069,"Low":26.83857,"Close":29.51248,"Adj.Close":12.58813,"Volume":297007}
{"Date":"1999-11-22","Open":28.3296,"High":28.429,"Low":28.03139,"Close":28.429,"Adj.Close":12.12599,"Volume":280295}
{"Date":"1999-11-23","Open":28.13079,"High":28.23019,"Low":27.34552,"Close":28.03139,"Adj.Close":11.9564,"Volume":148638}
{"Date":"1999-11-24","Open":27.53438,"High":27.73318,"Low":26.73916,"Close":27.60396,"Adj.Close":11.77408,"Volume":215619}
{"Date":"1999-11-25","Open":26.83857,"High":27.27593,"Low":26.54036,"Close":26.83857,"Adj.Close":11.44762,"Volume":291125}
{"Date":"1999-11-26","Open":26.83857,"High":27.38528,"Low":26.15269,"Close":26.24215,"Adj.Close":11.19322,"Volume":483253}
{"Date":"1999-11-29","Open":26.73916,"High":27.13677,"Low":25.64574,"Close":25.79484,"Adj.Close":11.00243,"Volume":263141}
{"Date":"1999-11-30","Open":26.04335,"High":26.19245,"Low":25.74514,"Close":25.94395,"Adj.Close":11.06603,"Volume":239247}
{"Date":"1999-12-01","Open":26.04335,"High":26.83857,"Low":25.34753,"Close":26.34155,"Adj.Close":11.23562,"Volume":175718}
{"Date":"1999-12-02","Open":26.81869,"High":27.68348,"Low":26.81869,"Close":27.63378,"Adj.Close":11.7868,"Volume":202744}
{"Date":"1999-12-03","Open":27.7133,"High":28.82661,"Low":27.33557,"Close":28.4787,"Adj.Close":12.14719,"Volume":203072}
{"Date":"1999-12-06","Open":29.11487,"High":29.62182,"Low":28.429,"Close":28.60792,"Adj.Close":12.20231,"Volume":317121}
{"Date":"1999-12-07","Open":29.10493,"High":29.47272,"Low":27.43498,"Close":27.69342,"Adj.Close":11.81224,"Volume":376725}
{"Date":"1999-12-08","Open":27.98169,"High":28.82661,"Low":27.5145,"Close":27.53438,"Adj.Close":11.7444,"Volume":318655}
{"Date":"1999-12-09","Open":27.43498,"High":28.07115,"Low":26.93797,"Close":26.93797,"Adj.Close":11.49001,"Volume":263744}
{"Date":"1999-12-10","Open":27.03737,"High":27.32564,"Low":26.34155,"Close":26.68946,"Adj.Close":11.38401,"Volume":271917}
{"Date":"1999-12-13","Open":26.78886,"High":27.38528,"Low":26.4509,"Close":26.4509,"Adj.Close":11.28226,"Volume":116517}
{"Date":"1999-12-14","Open":27.33557,"High":27.33557,"Low":26.29186,"Close":26.63976,"Adj.Close":11.36282,"Volume":276503}
{"Date":"1999-12-15","Open":27.23617,"High":28.92601,"Low":26.7491,"Close":28.63774,"Adj.Close":12.21503,"Volume":423236}
{"Date":"1999-12-16","Open":29.82063,"High":32.14664,"Low":29.72123,"Close":31.60986,"Adj.Close":13.48275,"Volume":591704}
{"Date":"1999-12-17","Open":32.00748,"High":32.40508,"Low":29.82063,"Close":30.16853,"Adj.Close":12.86797,"Volume":357768}
{"Date":"1999-12-20","Open":31.16256,"High":31.36136,"Low":30.01943,"Close":30.01943,"Adj.Close":12.80437,"Volume":154270}
{"Date":"1999-12-21","Open":30.81465,"High":31.79873,"Low":30.76495,"Close":31.60986,"Adj.Close":13.48275,"Volume":388675}
{"Date":"1999-12-22","Open":31.80867,"High":33.00149,"Low":31.80867,"Close":32.2858,"Adj.Close":13.77106,"Volume":415572}
{"Date":"1999-12-23","Open":32.80269,"High":32.85239,"Low":31.70927,"Close":32.65359,"Adj.Close":13.92793,"Volume":266892}
{"Date":"1999-12-24","Open":32.65359,"High":32.65359,"Low":32.65359,"Close":32.65359,"Adj.Close":13.92793,"Volume":0}
{"Date":"1999-12-27","Open":32.77287,"High":32.90209,"Low":31.61981,"Close":32.00748,"Adj.Close":13.65234,"Volume":48311}
{"Date":"1999-12-28","Open":31.83849,"High":33.00149,"Low":31.80867,"Close":32.30568,"Adj.Close":13.77953,"Volume":110259}
{"Date":"1999-12-29","Open":32.77287,"High":33.28976,"Low":31.82855,"Close":31.83849,"Adj.Close":13.58026,"Volume":104437}
{"Date":"1999-12-30","Open":31.85837,"High":32.40508,"Low":31.06315,"Close":31.06315,"Adj.Close":13.24955,"Volume":112856}
{"Date":"1999-12-31","Open":31.06315,"High":31.06315,"Low":31.06315,"Close":31.06315,"Adj.Close":13.24955,"Volume":0}
{"Date":"2000-01-03","Open":32.60389,"High":32.60389,"Low":30.61585,"Close":31.21226,"Adj.Close":13.31315,"Volume":186288}
{"Date":"2000-01-04","Open":31.54029,"High":31.54029,"Low":29.62182,"Close":29.82063,"Adj.Close":12.71957,"Volume":124950}
{"Date":"2000-01-05","Open":29.32362,"High":30.36734,"Low":29.05523,"Close":30.01943,"Adj.Close":12.80437,"Volume":165920}
{"Date":"2000-01-06","Open":30.31764,"High":30.94387,"Low":29.82063,"Close":30.66555,"Adj.Close":13.07996,"Volume":148235}
{"Date":"2000-01-07","Open":30.97369,"High":31.80867,"Low":30.81465,"Close":31.44088,"Adj.Close":13.41067,"Volume":103079}
{"Date":"2000-01-10","Open":31.80867,"High":32.30568,"Low":31.41106,"Close":31.65957,"Adj.Close":13.50394,"Volume":162460}
{"Date":"2000-01-11","Open":32.10688,"High":32.35538,"Low":31.70927,"Close":31.96771,"Adj.Close":13.63538,"Volume":339647}
{"Date":"2000-01-12","Open":31.95777,"High":32.30568,"Low":31.33154,"Close":31.72915,"Adj.Close":13.53362,"Volume":152764}
{"Date":"2000-01-13","Open":32.00748,"High":32.10688,"Low":30.41704,"Close":30.81465,"Adj.Close":13.14356,"Volume":192299}
{"Date":"2000-01-14","Open":31.31166,"High":31.80867,"Low":30.81465,"Close":30.82459,"Adj.Close":13.1478,"Volume":114434}
{"Date":"2000-01-17","Open":31.31166,"High":31.85837,"Low":30.91405,"Close":31.85837,"Adj.Close":13.58874,"Volume":175059}
{"Date":"2000-01-18","Open":31.31166,"High":31.80867,"Low":30.71525,"Close":31.35142,"Adj.Close":13.37251,"Volume":89292}
{"Date":"2000-01-19","Open":31.35142,"High":31.65957,"Low":29.72123,"Close":30.46674,"Adj.Close":12.99516,"Volume":276746}
{"Date":"2000-01-20","Open":30.5065,"High":30.5065,"Low":29.62182,"Close":29.92003,"Adj.Close":12.76197,"Volume":156814}
{"Date":"2000-01-21","Open":30.01943,"High":30.11884,"Low":29.52242,"Close":29.92003,"Adj.Close":12.76197,"Volume":190082}
{"Date":"2000-01-24","Open":29.67152,"High":30.21824,"Low":29.47272,"Close":29.67152,"Adj.Close":12.65597,"Volume":169150}
{"Date":"2000-01-25","Open":29.70134,"High":29.70134,"Low":28.97571,"Close":29.07511,"Adj.Close":12.40158,"Volume":105708}
{"Date":"2000-01-26","Open":29.41308,"High":29.41308,"Low":28.5284,"Close":28.76697,"Adj.Close":12.27014,"Volume":83666}
{"Date":"2000-01-27","Open":28.82661,"High":29.52242,"Low":26.98767,"Close":29.52242,"Adj.Close":12.59238,"Volume":159792}
{"Date":"2000-01-28","Open":29.32362,"High":30.11884,"Low":28.85643,"Close":28.85643,"Adj.Close":12.30831,"Volume":211097}
{"Date":"2000-01-31","Open":28.82661,"High":28.82661,"Low":28.13079,"Close":28.429,"Adj.Close":12.12599,"Volume":184325}
{"Date":"2000-02-01","Open":28.6278,"High":28.72721,"Low":27.98169,"Close":28.31966,"Adj.Close":12.07935,"Volume":326207}
{"Date":"2000-02-02","Open":28.82661,"High":28.82661,"Low":28.03139,"Close":28.3296,"Adj.Close":12.0836,"Volume":390647}
{"Date":"2000-02-03","Open":28.5781,"High":28.5781,"Low":27.83259,"Close":27.93199,"Adj.Close":11.914,"Volume":130112}
{"Date":"2000-02-04","Open":28.23019,"High":28.23019,"Low":26.83857,"Close":27.03737,"Adj.Close":11.53241,"Volume":118360}
{"Date":"2000-02-07","Open":26.88827,"High":27.33557,"Low":26.14275,"Close":26.82862,"Adj.Close":11.44337,"Volume":120246}
{"Date":"2000-02-08","Open":26.83857,"High":26.83857,"Low":26.24215,"Close":26.34155,"Adj.Close":11.23562,"Volume":189688}
{"Date":"2000-02-09","Open":26.34155,"High":26.54036,"Low":26.10299,"Close":26.54036,"Adj.Close":11.32042,"Volume":99281}
{"Date":"2000-02-10","Open":26.58012,"High":26.63976,"Low":26.04335,"Close":26.53042,"Adj.Close":11.31618,"Volume":133811}
{"Date":"2000-02-11","Open":26.62982,"High":26.78886,"Low":25.91412,"Close":26.32167,"Adj.Close":11.22714,"Volume":217490}
{"Date":"2000-02-14","Open":26.32167,"High":26.53042,"Low":25.74514,"Close":25.84455,"Adj.Close":11.02363,"Volume":123333}
{"Date":"2000-02-15","Open":25.84455,"High":26.33161,"Low":25.84455,"Close":26.04335,"Adj.Close":11.10843,"Volume":88917}
{"Date":"2000-02-16","Open":26.04335,"High":26.24215,"Low":25.84455,"Close":25.94395,"Adj.Close":11.06603,"Volume":90263}
{"Date":"2000-02-17","Open":25.84455,"High":27.42504,"Low":25.84455,"Close":26.3515,"Adj.Close":11.23986,"Volume":258554}
{"Date":"2000-02-18","Open":26.78886,"High":26.93797,"Low":25.79484,"Close":25.81472,"Adj.Close":11.01091,"Volume":111236}
{"Date":"2000-02-21","Open":25.64574,"High":25.74514,"Low":25.34753,"Close":25.44694,"Adj.Close":10.85403,"Volume":125824}
{"Date":"2000-02-22","Open":25.84455,"High":26.09305,"Low":25.22825,"Close":25.54634,"Adj.Close":10.89643,"Volume":186812}
{"Date":"2000-02-23","Open":25.4867,"High":25.4867,"Low":23.35949,"Close":23.7074,"Adj.Close":10.11206,"Volume":276505}
{"Date":"2000-02-24","Open":23.7571,"High":24.00561,"Low":22.07721,"Close":22.16667,"Adj.Close":9.45488,"Volume":417145}
{"Date":"2000-02-25","Open":22.61398,"High":23.45889,"Low":22.51457,"Close":23.26009,"Adj.Close":9.92127,"Volume":352870}
{"Date":"2000-02-28","Open":23.45889,"High":23.82668,"Low":22.86248,"Close":23.5583,"Adj.Close":10.04846,"Volume":195241}
{"Date":"2000-02-29","Open":23.72728,"High":24.20441,"Low":23.37937,"Close":23.37937,"Adj.Close":9.97214,"Volume":112148}
{"Date":"2000-03-01","Open":24.45292,"High":24.45292,"Low":23.35949,"Close":23.6577,"Adj.Close":10.09086,"Volume":469264}
{"Date":"2000-03-02","Open":24.34357,"High":24.34357,"Low":23.5583,"Close":23.9062,"Adj.Close":10.19686,"Volume":317221}
{"Date":"2000-03-03","Open":24.43304,"High":24.50262,"Low":23.78692,"Close":23.79686,"Adj.Close":10.15022,"Volume":256620}
{"Date":"2000-03-06","Open":24.15471,"High":24.43304,"Low":23.63782,"Close":23.8565,"Adj.Close":10.17566,"Volume":179172}
{"Date":"2000-03-07","Open":23.6577,"High":23.84656,"Low":23.35949,"Close":23.608,"Adj.Close":10.06966,"Volume":130024}
{"Date":"2000-03-08","Open":23.35949,"High":23.7571,"Low":23.11099,"Close":23.7074,"Adj.Close":10.11206,"Volume":227515}
{"Date":"2000-03-09","Open":24.04537,"High":24.33363,"Low":23.26009,"Close":23.84656,"Adj.Close":10.17142,"Volume":171002}
{"Date":"2000-03-10","Open":23.40919,"High":24.33363,"Low":23.40919,"Close":23.84656,"Adj.Close":10.17142,"Volume":111091}
{"Date":"2000-03-13","Open":24.10501,"High":24.30381,"Low":23.8565,"Close":24.30381,"Adj.Close":10.36645,"Volume":89706}
{"Date":"2000-03-14","Open":24.33363,"High":25.19843,"Low":24.33363,"Close":24.771,"Adj.Close":10.56572,"Volume":221633}
{"Date":"2000-03-15","Open":25.24813,"High":26.44096,"Low":24.94993,"Close":25.64574,"Adj.Close":10.93883,"Volume":285933}
{"Date":"2000-03-16","Open":26.33161,"High":27.33557,"Low":26.09305,"Close":26.98767,"Adj.Close":11.51121,"Volume":382925}
{"Date":"2000-03-17","Open":27.33557,"High":27.73318,"Low":26.34155,"Close":26.83857,"Adj.Close":11.44762,"Volume":516956}
{"Date":"2000-03-20","Open":27.13677,"High":27.28588,"Low":26.05329,"Close":26.44096,"Adj.Close":11.27802,"Volume":208481}
{"Date":"2000-03-21","Open":26.24215,"High":26.93797,"Low":25.7849,"Close":25.7849,"Adj.Close":10.99819,"Volume":76719}
{"Date":"2000-03-22","Open":26.04335,"High":26.24215,"Low":25.44694,"Close":25.89425,"Adj.Close":11.04483,"Volume":158849}
{"Date":"2000-03-23","Open":26.13281,"High":26.39126,"Low":25.74514,"Close":26.39126,"Adj.Close":11.25682,"Volume":88547}
{"Date":"2000-03-24","Open":26.44096,"High":27.23617,"Low":26.44096,"Close":26.54036,"Adj.Close":11.32042,"Volume":87335}
{"Date":"2000-03-27","Open":27.18647,"High":27.33557,"Low":26.09305,"Close":26.39126,"Adj.Close":11.25682,"Volume":203080}
{"Date":"2000-03-28","Open":26.81869,"High":27.22623,"Low":26.34155,"Close":26.59006,"Adj.Close":11.34162,"Volume":131675}
{"Date":"2000-03-29","Open":27.03737,"High":27.12683,"Low":26.63976,"Close":27.11689,"Adj.Close":11.56633,"Volume":86316}
{"Date":"2000-03-30","Open":27.12683,"High":27.33557,"Low":26.4509,"Close":26.53042,"Adj.Close":11.31618,"Volume":133544}
{"Date":"2000-03-31","Open":27.11689,"High":27.11689,"Low":26.15269,"Close":26.15269,"Adj.Close":11.15506,"Volume":33510}
{"Date":"2000-04-03","Open":27.08707,"High":27.12683,"Low":25.85449,"Close":25.85449,"Adj.Close":11.02787,"Volume":70096}
{"Date":"2000-04-04","Open":26.01353,"High":26.32167,"Low":25.54634,"Close":25.54634,"Adj.Close":10.89643,"Volume":83591}
{"Date":"2000-04-05","Open":25.96383,"High":26.09305,"Low":24.56226,"Close":25.03939,"Adj.Close":10.6802,"Volume":93245}
{"Date":"2000-04-06","Open":25.04933,"High":25.84455,"Low":24.7213,"Close":25.34753,"Adj.Close":10.81163,"Volume":71523}
{"Date":"2000-04-07","Open":25.54634,"High":25.54634,"Low":24.81076,"Close":25.14873,"Adj.Close":10.72684,"Volume":24360}
{"Date":"2000-04-10","Open":25.14873,"High":25.39724,"Low":24.55232,"Close":24.55232,"Adj.Close":10.47245,"Volume":46735}
{"Date":"2000-04-11","Open":25.04933,"High":25.37736,"Low":24.65172,"Close":24.78094,"Adj.Close":10.56996,"Volume":30316}
{"Date":"2000-04-12","Open":24.78094,"High":25.13879,"Low":24.10501,"Close":24.71136,"Adj.Close":10.54029,"Volume":60551}
{"Date":"2000-04-13","Open":24.70142,"High":24.70142,"Low":24.36345,"Close":24.49268,"Adj.Close":10.44701,"Volume":55865}
{"Date":"2000-04-14","Open":24.56226,"High":25.36741,"Low":24.38333,"Close":24.85053,"Adj.Close":10.59965,"Volume":90626}
{"Date":"2000-04-17","Open":24.25411,"High":24.85053,"Low":24.04537,"Close":24.50262,"Adj.Close":10.45125,"Volume":88466}
{"Date":"2000-04-18","Open":24.75112,"High":24.91017,"Low":24.27399,"Close":24.91017,"Adj.Close":10.62508,"Volume":65893}
{"Date":"2000-04-19","Open":24.94993,"High":25.04933,"Low":24.26405,"Close":24.34357,"Adj.Close":10.38341,"Volume":59485}
{"Date":"2000-04-20","Open":24.48274,"High":25.24813,"Low":24.4728,"Close":24.85053,"Adj.Close":10.59965,"Volume":108231}
{"Date":"2000-04-21","Open":24.85053,"High":24.85053,"Low":24.85053,"Close":24.85053,"Adj.Close":10.59965,"Volume":0}
{"Date":"2000-04-24","Open":24.85053,"High":24.85053,"Low":24.85053,"Close":24.85053,"Adj.Close":10.59965,"Volume":0}
{"Date":"2000-04-25","Open":25.18849,"High":25.64574,"Low":24.65172,"Close":25.49664,"Adj.Close":10.87523,"Volume":145262}
{"Date":"2000-04-26","Open":25.59604,"High":25.7352,"Low":25.14873,"Close":25.5861,"Adj.Close":10.91339,"Volume":85784}
{"Date":"2000-04-27","Open":25.02945,"High":25.92407,"Low":25.02945,"Close":25.05927,"Adj.Close":10.68868,"Volume":71314}
{"Date":"2000-04-28","Open":25.09903,"High":25.34753,"Low":24.50262,"Close":24.65172,"Adj.Close":10.51485,"Volume":321267}
{"Date":"2000-05-01","Open":24.65172,"High":24.65172,"Low":24.65172,"Close":24.65172,"Adj.Close":10.51485,"Volume":0}
{"Date":"2000-05-02","Open":25.33759,"High":25.33759,"Low":24.85053,"Close":24.86046,"Adj.Close":10.60388,"Volume":110332}
{"Date":"2000-05-03","Open":26.26203,"High":26.54036,"Low":26.06323,"Close":26.54036,"Adj.Close":11.32042,"Volume":48748}
{"Date":"2000-05-04","Open":26.22227,"High":27.83259,"Low":26.22227,"Close":27.73318,"Adj.Close":11.8292,"Volume":153665}
{"Date":"2000-05-05","Open":27.73318,"High":28.03139,"Low":27.34552,"Close":27.34552,"Adj.Close":11.66385,"Volume":119011}
{"Date":"2000-05-08","Open":27.83259,"High":28.08109,"Low":27.38528,"Close":27.88229,"Adj.Close":11.8928,"Volume":86273}
{"Date":"2000-05-09","Open":27.84253,"High":29.01547,"Low":27.35545,"Close":28.92601,"Adj.Close":12.33799,"Volume":154201}
{"Date":"2000-05-10","Open":28.92601,"High":29.02541,"Low":27.29582,"Close":27.53438,"Adj.Close":11.7444,"Volume":147642}
{"Date":"2000-05-11","Open":27.5145,"High":27.63378,"Low":27.14671,"Close":27.53438,"Adj.Close":11.7444,"Volume":128613}
{"Date":"2000-05-12","Open":27.18647,"High":27.68348,"Low":26.7491,"Close":27.4151,"Adj.Close":11.69353,"Volume":130803}
{"Date":"2000-05-15","Open":27.43498,"High":27.68348,"Low":27.03737,"Close":27.33557,"Adj.Close":11.65961,"Volume":45649}
{"Date":"2000-05-16","Open":27.73318,"High":28.13079,"Low":27.54432,"Close":28.08109,"Adj.Close":11.9776,"Volume":110555}
{"Date":"2000-05-17","Open":28.23019,"High":28.23019,"Low":27.13677,"Close":27.63378,"Adj.Close":11.7868,"Volume":93896}
{"Date":"2000-05-18","Open":27.42504,"High":27.43498,"Low":25.94395,"Close":26.44096,"Adj.Close":11.27802,"Volume":53666}
{"Date":"2000-05-19","Open":26.54036,"High":26.72922,"Low":25.64574,"Close":26.42108,"Adj.Close":11.26954,"Volume":47896}
{"Date":"2000-05-22","Open":25.85449,"High":27.73318,"Low":25.85449,"Close":27.73318,"Adj.Close":11.8292,"Volume":480178}
{"Date":"2000-05-23","Open":27.35545,"High":27.53438,"Low":26.7491,"Close":27.33557,"Adj.Close":11.65961,"Volume":187450}
{"Date":"2000-05-24","Open":27.23617,"High":27.23617,"Low":26.25209,"Close":26.49066,"Adj.Close":11.65086,"Volume":70876}
{"Date":"2000-05-25","Open":27.17653,"High":27.17653,"Low":26.63976,"Close":26.88827,"Adj.Close":11.82574,"Volume":220727}
{"Date":"2000-05-26","Open":26.25209,"High":27.13677,"Low":26.14275,"Close":27.13677,"Adj.Close":11.93503,"Volume":130067}
{"Date":"2000-05-29","Open":27.08707,"High":27.43498,"Low":26.63976,"Close":27.15665,"Adj.Close":11.94378,"Volume":106135}
{"Date":"2000-05-30","Open":26.83857,"High":27.4151,"Low":26.83857,"Close":27.38528,"Adj.Close":12.04433,"Volume":108955}
{"Date":"2000-05-31","Open":26.98767,"High":27.68348,"Low":26.96779,"Close":27.23617,"Adj.Close":11.97875,"Volume":171406}
{"Date":"2000-06-01","Open":27.28588,"High":28.13079,"Low":27.28588,"Close":27.93199,"Adj.Close":12.28477,"Volume":78056}
{"Date":"2000-06-02","Open":28.12085,"High":28.12085,"Low":27.18647,"Close":27.53438,"Adj.Close":12.1099,"Volume":176691}
{"Date":"2000-06-05","Open":27.12683,"High":27.88229,"Low":26.94791,"Close":27.83259,"Adj.Close":12.24106,"Volume":78069}
{"Date":"2000-06-06","Open":27.83259,"High":27.83259,"Low":27.18647,"Close":27.23617,"Adj.Close":11.97875,"Volume":57799}
{"Date":"2000-06-07","Open":27.3157,"High":27.4648,"Low":26.99761,"Close":26.99761,"Adj.Close":11.87383,"Volume":60132}
{"Date":"2000-06-08","Open":27.06719,"High":27.45486,"Low":26.88827,"Close":26.88827,"Adj.Close":11.82574,"Volume":17676}
{"Date":"2000-06-09","Open":27.03737,"High":27.13677,"Low":26.49066,"Close":26.98767,"Adj.Close":11.86946,"Volume":56267}
{"Date":"2000-06-12","Open":26.54036,"High":26.97773,"Low":26.54036,"Close":26.82862,"Adj.Close":11.79951,"Volume":7565}
{"Date":"2000-06-13","Open":27.13677,"High":27.28588,"Low":26.5006,"Close":26.93797,"Adj.Close":11.84759,"Volume":32540}
{"Date":"2000-06-14","Open":27.23617,"High":27.23617,"Low":26.59006,"Close":26.59006,"Adj.Close":11.69458,"Volume":39144}
{"Date":"2000-06-15","Open":26.63976,"High":26.66958,"Low":26.39126,"Close":26.39126,"Adj.Close":11.60714,"Volume":22007}
{"Date":"2000-06-16","Open":26.34155,"High":26.77893,"Low":25.09903,"Close":25.09903,"Adj.Close":11.03881,"Volume":37049}
{"Date":"2000-06-19","Open":25.84455,"High":25.99365,"Low":25.19843,"Close":25.74514,"Adj.Close":11.32298,"Volume":69362}
{"Date":"2000-06-20","Open":25.74514,"High":25.74514,"Low":25.06921,"Close":25.06921,"Adj.Close":11.0257,"Volume":31684}
{"Date":"2000-06-21","Open":25.12885,"High":25.24813,"Low":24.85053,"Close":24.94993,"Adj.Close":10.97323,"Volume":85346}
{"Date":"2000-06-22","Open":24.85053,"High":25.03939,"Low":24.35351,"Close":24.79088,"Adj.Close":10.90328,"Volume":51748}
{"Date":"2000-06-23","Open":24.85053,"High":24.85053,"Low":24.07519,"Close":24.07519,"Adj.Close":10.58851,"Volume":115826}
{"Date":"2000-06-26","Open":24.35351,"High":25.23819,"Low":24.35351,"Close":24.75112,"Adj.Close":10.8858,"Volume":84708}
{"Date":"2000-06-27","Open":24.45292,"High":24.45292,"Low":24.45292,"Close":24.45292,"Adj.Close":10.75464,"Volume":10}
{"Date":"2000-06-28","Open":24.41315,"High":24.85053,"Low":24.35351,"Close":24.60202,"Adj.Close":10.82022,"Volume":53660}
{"Date":"2000-06-29","Open":24.6716,"High":24.75112,"Low":24.15471,"Close":24.15471,"Adj.Close":10.62349,"Volume":126892}
{"Date":"2000-06-30","Open":24.56226,"High":24.94993,"Low":24.33363,"Close":24.59208,"Adj.Close":10.81585,"Volume":60848}
{"Date":"2000-07-03","Open":24.60202,"High":24.75112,"Low":24.25411,"Close":24.51256,"Adj.Close":10.78088,"Volume":56842}
{"Date":"2000-07-04","Open":24.85053,"High":25.04933,"Low":24.60202,"Close":24.85053,"Adj.Close":10.92952,"Volume":43540}
{"Date":"2000-07-05","Open":25.03939,"High":25.74514,"Low":24.94993,"Close":25.34753,"Adj.Close":11.14811,"Volume":64214}
{"Date":"2000-07-06","Open":25.24813,"High":25.34753,"Low":24.75112,"Close":25.24813,"Adj.Close":11.10438,"Volume":62332}
{"Date":"2000-07-07","Open":25.03939,"High":25.44694,"Low":24.70142,"Close":24.96981,"Adj.Close":10.98198,"Volume":50235}
{"Date":"2000-07-10","Open":24.99963,"High":25.29783,"Low":24.90022,"Close":25.14873,"Adj.Close":11.06067,"Volume":26486}
{"Date":"2000-07-11","Open":25.29783,"High":25.44694,"Low":24.60202,"Close":24.60202,"Adj.Close":10.82022,"Volume":59722}
{"Date":"2000-07-12","Open":24.65172,"High":25.04933,"Low":24.46285,"Close":24.4728,"Adj.Close":10.76339,"Volume":41548}
{"Date":"2000-07-13","Open":24.50262,"High":24.85053,"Low":24.4231,"Close":24.85053,"Adj.Close":10.92952,"Volume":69369}
{"Date":"2000-07-14","Open":24.41315,"High":24.74118,"Low":24.20441,"Close":24.38333,"Adj.Close":10.72404,"Volume":122848}
{"Date":"2000-07-17","Open":24.30381,"High":24.94993,"Low":24.30381,"Close":24.75112,"Adj.Close":10.8858,"Volume":144973}
{"Date":"2000-07-18","Open":24.41315,"High":26.68946,"Low":24.40321,"Close":26.09305,"Adj.Close":11.47599,"Volume":122548}
{"Date":"2000-07-19","Open":26.02347,"High":27.13677,"Low":26.02347,"Close":26.73916,"Adj.Close":11.76016,"Volume":132226}
{"Date":"2000-07-20","Open":26.4509,"High":27.63378,"Low":26.4509,"Close":27.38528,"Adj.Close":12.04433,"Volume":83262}
{"Date":"2000-07-21","Open":27.24611,"High":27.4648,"Low":26.83857,"Close":26.83857,"Adj.Close":11.80388,"Volume":98991}
{"Date":"2000-07-24","Open":26.83857,"High":27.53438,"Low":26.25209,"Close":27.38528,"Adj.Close":12.04433,"Volume":151991}
{"Date":"2000-07-25","Open":26.78886,"High":27.33557,"Low":26.58012,"Close":26.83857,"Adj.Close":11.80388,"Volume":113135}
{"Date":"2000-07-26","Open":26.6,"High":27.38528,"Low":26.5503,"Close":27.22623,"Adj.Close":11.97438,"Volume":89929}
{"Date":"2000-07-27","Open":26.83857,"High":27.28588,"Low":26.63976,"Close":26.83857,"Adj.Close":11.80388,"Volume":65694}
{"Date":"2000-07-28","Open":27.33557,"High":28.3793,"Low":27.18647,"Close":27.53438,"Adj.Close":12.1099,"Volume":341472}
{"Date":"2000-07-31","Open":27.98169,"High":28.2799,"Low":27.43498,"Close":28.08109,"Adj.Close":12.35035,"Volume":119901}
{"Date":"2000-08-01","Open":28.13079,"High":28.17055,"Low":27.23617,"Close":27.68348,"Adj.Close":12.17548,"Volume":107535}
{"Date":"2000-08-02","Open":27.63378,"High":27.63378,"Low":27.03737,"Close":27.33557,"Adj.Close":12.02247,"Volume":87374}
{"Date":"2000-08-03","Open":27.24611,"High":28.23019,"Low":26.93797,"Close":27.84253,"Adj.Close":12.24543,"Volume":142871}
{"Date":"2000-08-04","Open":27.93199,"High":28.3793,"Low":27.91211,"Close":28.13079,"Adj.Close":12.37221,"Volume":46142}
{"Date":"2000-08-07","Open":28.3296,"High":28.7769,"Low":28.23019,"Close":28.7769,"Adj.Close":12.65638,"Volume":85411}
{"Date":"2000-08-08","Open":28.7769,"High":29.82063,"Low":28.2799,"Close":29.57212,"Adj.Close":13.00612,"Volume":209468}
{"Date":"2000-08-09","Open":29.67152,"High":30.60591,"Low":29.23416,"Close":30.11884,"Adj.Close":13.24658,"Volume":171208}
{"Date":"2000-08-10","Open":30.61585,"High":30.61585,"Low":29.52242,"Close":29.72123,"Adj.Close":13.0717,"Volume":72003}
{"Date":"2000-08-11","Open":29.67152,"High":30.00949,"Low":29.22422,"Close":29.85045,"Adj.Close":13.12853,"Volume":97025}
{"Date":"2000-08-14","Open":29.87033,"High":29.95979,"Low":29.47272,"Close":29.58206,"Adj.Close":13.01049,"Volume":47228}
{"Date":"2000-08-15","Open":29.81069,"High":29.96973,"Low":29.37332,"Close":29.62182,"Adj.Close":13.02798,"Volume":48007}
{"Date":"2000-08-16","Open":29.47272,"High":30.16853,"Low":29.47272,"Close":30.16853,"Adj.Close":13.26843,"Volume":34974}
{"Date":"2000-08-17","Open":29.32362,"High":29.82063,"Low":29.07511,"Close":29.72123,"Adj.Close":13.0717,"Volume":45803}
{"Date":"2000-08-18","Open":29.72123,"High":29.72123,"Low":28.5284,"Close":29.55224,"Adj.Close":12.99738,"Volume":103166}
{"Date":"2000-08-21","Open":28.81667,"High":29.82063,"Low":28.5284,"Close":29.33356,"Adj.Close":12.9012,"Volume":64767}
{"Date":"2000-08-22","Open":29.72123,"High":30.19836,"Low":29.42302,"Close":29.92003,"Adj.Close":13.15914,"Volume":160131}
{"Date":"2000-08-23","Open":29.82063,"High":30.66555,"Low":29.46278,"Close":30.66555,"Adj.Close":13.48702,"Volume":164194}
{"Date":"2000-08-24","Open":30.41704,"High":30.89417,"Low":29.83057,"Close":29.83057,"Adj.Close":13.11979,"Volume":80923}
{"Date":"2000-08-25","Open":30.05919,"High":30.43692,"Low":29.82063,"Close":29.82063,"Adj.Close":13.11542,"Volume":51463}
{"Date":"2000-08-28","Open":30.4071,"High":30.4071,"Low":29.92003,"Close":30.3077,"Adj.Close":13.32964,"Volume":36365}
{"Date":"2000-08-29","Open":30.21824,"High":30.24806,"Low":28.82661,"Close":29.42302,"Adj.Close":12.94055,"Volume":143722}
{"Date":"2000-08-30","Open":28.82661,"High":29.07511,"Low":28.43894,"Close":28.7769,"Adj.Close":12.65638,"Volume":80531}
{"Date":"2000-08-31","Open":29.21428,"High":29.47272,"Low":28.71726,"Close":28.83655,"Adj.Close":12.68261,"Volume":105740}
{"Date":"2000-09-01","Open":28.93595,"High":30.01943,"Low":28.93595,"Close":30.01943,"Adj.Close":13.20285,"Volume":104335}
{"Date":"2000-09-04","Open":29.62182,"High":29.96973,"Low":29.36338,"Close":29.42302,"Adj.Close":12.94055,"Volume":52614}
{"Date":"2000-09-05","Open":29.42302,"High":29.58206,"Low":29.02541,"Close":29.22422,"Adj.Close":12.85311,"Volume":65549}
{"Date":"2000-09-06","Open":29.08505,"High":29.61188,"Low":29.08505,"Close":29.61188,"Adj.Close":13.02361,"Volume":91094}
{"Date":"2000-09-07","Open":29.27392,"High":29.71129,"Low":29.02541,"Close":29.37332,"Adj.Close":12.91869,"Volume":41482}
{"Date":"2000-09-08","Open":29.32362,"High":29.94985,"Low":29.08505,"Close":29.94985,"Adj.Close":13.17225,"Volume":57530}
{"Date":"2000-09-11","Open":29.77093,"High":29.77093,"Low":28.92601,"Close":29.22422,"Adj.Close":12.85311,"Volume":105641}
{"Date":"2000-09-12","Open":28.81667,"High":28.87631,"Low":28.24013,"Close":28.71726,"Adj.Close":12.63014,"Volume":71641}
{"Date":"2000-09-13","Open":28.3296,"High":28.5284,"Low":27.38528,"Close":27.54432,"Adj.Close":12.11428,"Volume":82090}
{"Date":"2000-09-14","Open":27.72324,"High":28.13079,"Low":27.54432,"Close":28.13079,"Adj.Close":12.37221,"Volume":87886}
{"Date":"2000-09-15","Open":27.48468,"High":29.36338,"Low":27.23617,"Close":29.22422,"Adj.Close":12.85311,"Volume":161659}
{"Date":"2000-09-18","Open":29.42302,"High":29.92003,"Low":28.7769,"Close":29.42302,"Adj.Close":12.94055,"Volume":84816}
{"Date":"2000-09-19","Open":29.52242,"High":29.82063,"Low":28.82661,"Close":29.32362,"Adj.Close":12.89683,"Volume":113096}
{"Date":"2000-09-20","Open":29.52242,"High":29.89021,"Low":28.82661,"Close":28.82661,"Adj.Close":12.67824,"Volume":96587}
{"Date":"2000-09-21","Open":29.03535,"High":29.42302,"Low":28.72721,"Close":29.12481,"Adj.Close":12.80939,"Volume":54581}
{"Date":"2000-09-22","Open":28.5284,"High":29.45284,"Low":28.5284,"Close":29.42302,"Adj.Close":12.94055,"Volume":70030}
{"Date":"2000-09-25","Open":29.47272,"High":29.72123,"Low":29.4429,"Close":29.67152,"Adj.Close":13.04984,"Volume":31377}
{"Date":"2000-09-26","Open":29.72123,"High":29.72123,"Low":29.18446,"Close":29.52242,"Adj.Close":12.98427,"Volume":57151}
{"Date":"2000-09-27","Open":29.61188,"High":29.68146,"Low":28.99559,"Close":29.14469,"Adj.Close":12.81814,"Volume":40441}
{"Date":"2000-09-28","Open":29.52242,"High":29.72123,"Low":28.92601,"Close":29.32362,"Adj.Close":12.89683,"Volume":187928}
{"Date":"2000-09-29","Open":29.3435,"High":31.60986,"Low":29.3435,"Close":31.30172,"Adj.Close":13.76682,"Volume":205980}
{"Date":"2000-10-02","Open":31.76891,"High":32.60389,"Low":29.82063,"Close":31.80867,"Adj.Close":13.98978,"Volume":136028}
{"Date":"2000-10-03","Open":31.80867,"High":31.80867,"Low":31.80867,"Close":31.80867,"Adj.Close":13.98978,"Volume":0}
{"Date":"2000-10-04","Open":31.80867,"High":32.65359,"Low":31.62975,"Close":32.65359,"Adj.Close":14.36138,"Volume":112488}
{"Date":"2000-10-05","Open":32.55419,"High":33.2003,"Low":31.80867,"Close":33.00149,"Adj.Close":14.51439,"Volume":165462}
{"Date":"2000-10-06","Open":32.80269,"High":33.49851,"Low":32.60389,"Close":33.49851,"Adj.Close":14.73299,"Volume":135736}
{"Date":"2000-10-09","Open":32.80269,"High":33.01144,"Low":31.21226,"Close":32.95179,"Adj.Close":14.49253,"Volume":325471}
{"Date":"2000-10-10","Open":32.90209,"High":33.0512,"Low":31.93789,"Close":31.93789,"Adj.Close":14.04661,"Volume":135363}
{"Date":"2000-10-11","Open":31.91801,"High":32.70329,"Low":31.91801,"Close":32.45478,"Adj.Close":14.27395,"Volume":126373}
{"Date":"2000-10-12","Open":31.80867,"High":32.70329,"Low":31.3216,"Close":32.10688,"Adj.Close":14.12093,"Volume":124084}
{"Date":"2000-10-13","Open":32.10688,"High":32.83251,"Low":31.60986,"Close":32.83251,"Adj.Close":14.44008,"Volume":146002}
{"Date":"2000-10-16","Open":32.80269,"High":33.13072,"Low":32.60389,"Close":33.1009,"Adj.Close":14.55811,"Volume":155908}
{"Date":"2000-10-17","Open":33.09096,"High":33.09096,"Low":32.10688,"Close":32.30568,"Adj.Close":14.20837,"Volume":138903}
{"Date":"2000-10-18","Open":31.80867,"High":32.72317,"Low":31.70927,"Close":32.72317,"Adj.Close":14.39198,"Volume":86505}
{"Date":"2000-10-19","Open":32.75299,"High":32.75299,"Low":32.01741,"Close":32.30568,"Adj.Close":14.20837,"Volume":155404}
{"Date":"2000-10-20","Open":32.01741,"High":32.50449,"Low":30.94387,"Close":31.36136,"Adj.Close":13.79305,"Volume":241846}
{"Date":"2000-10-23","Open":31.21226,"High":31.79873,"Low":30.81465,"Close":31.70927,"Adj.Close":13.94606,"Volume":75716}
{"Date":"2000-10-24","Open":31.36136,"High":31.99753,"Low":31.36136,"Close":31.51046,"Adj.Close":13.85862,"Volume":72707}
{"Date":"2000-10-25","Open":31.31166,"High":31.80867,"Low":31.02339,"Close":31.80867,"Adj.Close":13.98978,"Volume":57141}
{"Date":"2000-10-26","Open":31.80867,"High":31.95777,"Low":31.33154,"Close":31.41106,"Adj.Close":13.81491,"Volume":99223}
{"Date":"2000-10-27","Open":32.11682,"High":33.1009,"Low":31.31166,"Close":32.20628,"Adj.Close":14.16465,"Volume":968351}
{"Date":"2000-10-30","Open":32.30568,"High":32.98161,"Low":32.30568,"Close":32.75299,"Adj.Close":14.4051,"Volume":342844}
{"Date":"2000-10-31","Open":32.40508,"High":34.13468,"Low":32.40508,"Close":34.13468,"Adj.Close":15.01278,"Volume":973867}
{"Date":"2000-11-01","Open":34.34343,"High":35.27781,"Low":33.79671,"Close":34.29372,"Adj.Close":15.08273,"Volume":439576}
{"Date":"2000-11-02","Open":34.20426,"High":34.39312,"Low":33.3494,"Close":33.47863,"Adj.Close":14.72424,"Volume":604152}
{"Date":"2000-11-03","Open":33.49851,"High":33.94582,"Low":33.11084,"Close":33.59791,"Adj.Close":14.77671,"Volume":548088}
{"Date":"2000-11-06","Open":34.28378,"High":34.28378,"Low":33.54821,"Close":33.79671,"Adj.Close":14.86414,"Volume":1064913}
{"Date":"2000-11-07","Open":33.69731,"High":34.29372,"Low":32.90209,"Close":33.83647,"Adj.Close":14.88162,"Volume":577133}
{"Date":"2000-11-08","Open":33.79671,"High":34.19432,"Low":33.2003,"Close":33.22018,"Adj.Close":14.61058,"Volume":955665}
{"Date":"2000-11-09","Open":33.49851,"High":33.56809,"Low":32.95179,"Close":33.54821,"Adj.Close":14.75484,"Volume":444205}
{"Date":"2000-11-10","Open":33.00149,"High":34.22414,"Low":33.00149,"Close":33.17048,"Adj.Close":14.58872,"Volume":199398}
{"Date":"2000-11-13","Open":33.38916,"High":33.38916,"Low":31.31166,"Close":31.31166,"Adj.Close":13.77119,"Volume":199133}
{"Date":"2000-11-14","Open":31.11286,"High":33.2997,"Low":31.11286,"Close":32.85239,"Adj.Close":14.44882,"Volume":208146}
{"Date":"2000-11-15","Open":33.16054,"High":33.59791,"Low":32.65359,"Close":33.49851,"Adj.Close":14.73299,"Volume":84007}
{"Date":"2000-11-16","Open":32.80269,"High":33.2997,"Low":32.20628,"Close":33.0512,"Adj.Close":14.53625,"Volume":416495}
{"Date":"2000-11-17","Open":33.2003,"High":33.99552,"Low":32.66353,"Close":33.3494,"Adj.Close":14.66741,"Volume":254700}
{"Date":"2000-11-20","Open":33.14066,"High":33.77683,"Low":32.80269,"Close":32.80269,"Adj.Close":14.42696,"Volume":78443}
{"Date":"2000-11-21","Open":32.60389,"High":33.1009,"Low":32.15658,"Close":32.90209,"Adj.Close":14.47068,"Volume":265662}
{"Date":"2000-11-22","Open":32.40508,"High":32.80269,"Low":31.421,"Close":31.62975,"Adj.Close":13.91109,"Volume":251957}
{"Date":"2000-11-23","Open":31.3216,"High":32.50449,"Low":31.3216,"Close":32.50449,"Adj.Close":14.29581,"Volume":145594}
{"Date":"2000-11-24","Open":32.35538,"High":33.2003,"Low":31.28184,"Close":31.70927,"Adj.Close":13.94606,"Volume":89701}
{"Date":"2000-11-27","Open":32.14664,"High":33.58797,"Low":31.70927,"Close":33.23012,"Adj.Close":14.61495,"Volume":176581}
{"Date":"2000-11-28","Open":33.69731,"High":35.33744,"Low":33.59791,"Close":34.93984,"Adj.Close":15.3669,"Volume":445870}
{"Date":"2000-11-29","Open":34.69133,"High":35.11876,"Low":33.80665,"Close":35.11876,"Adj.Close":15.44559,"Volume":359965}
{"Date":"2000-11-30","Open":34.79073,"High":34.79073,"Low":31.46076,"Close":32.65359,"Adj.Close":14.36138,"Volume":313861}
{"Date":"2000-12-01","Open":32.26592,"High":33.2997,"Low":31.85837,"Close":32.55419,"Adj.Close":14.31766,"Volume":391410}
{"Date":"2000-12-04","Open":32.70329,"High":32.86233,"Low":31.41106,"Close":32.20628,"Adj.Close":14.16465,"Volume":171877}
{"Date":"2000-12-05","Open":32.15658,"High":33.0512,"Low":32.15658,"Close":32.90209,"Adj.Close":14.47068,"Volume":253602}
{"Date":"2000-12-06","Open":33.14066,"High":33.97564,"Low":33.00149,"Close":33.35934,"Adj.Close":14.67178,"Volume":211054}
{"Date":"2000-12-07","Open":33.79671,"High":34.79073,"Low":32.30568,"Close":32.75299,"Adj.Close":14.4051,"Volume":334049}
{"Date":"2000-12-08","Open":32.81263,"High":34.19432,"Low":32.60389,"Close":33.50845,"Adj.Close":14.73736,"Volume":173680}
{"Date":"2000-12-11","Open":33.2997,"High":34.29372,"Low":31.80867,"Close":33.79671,"Adj.Close":14.86414,"Volume":559032}
{"Date":"2000-12-12","Open":33.69731,"High":33.79671,"Low":32.50449,"Close":32.70329,"Adj.Close":14.38324,"Volume":207622}
{"Date":"2000-12-13","Open":32.75299,"High":33.1009,"Low":31.2222,"Close":31.26196,"Adj.Close":13.74933,"Volume":215140}
{"Date":"2000-12-14","Open":31.41106,"High":31.41106,"Low":29.82063,"Close":30.21824,"Adj.Close":13.29029,"Volume":216822}
{"Date":"2000-12-15","Open":30.81465,"High":31.01345,"Low":30.02937,"Close":30.03931,"Adj.Close":13.2116,"Volume":55896}
{"Date":"2000-12-18","Open":29.52242,"High":30.74507,"Low":29.42302,"Close":30.21824,"Adj.Close":13.29029,"Volume":205755}
{"Date":"2000-12-19","Open":30.16853,"High":31.78879,"Low":29.41308,"Close":31.78879,"Adj.Close":13.98104,"Volume":188208}
{"Date":"2000-12-20","Open":31.09298,"High":31.30172,"Low":29.4926,"Close":29.92003,"Adj.Close":13.15914,"Volume":143714}
{"Date":"2000-12-21","Open":29.32362,"High":30.79477,"Low":29.10493,"Close":30.11884,"Adj.Close":13.24658,"Volume":353776}
{"Date":"2000-12-22","Open":30.70531,"High":30.81465,"Low":30.31764,"Close":30.36734,"Adj.Close":13.35586,"Volume":104494}
{"Date":"2000-12-25","Open":30.36734,"High":30.36734,"Low":30.36734,"Close":30.36734,"Adj.Close":13.35586,"Volume":0}
{"Date":"2000-12-26","Open":30.36734,"High":30.36734,"Low":30.36734,"Close":30.36734,"Adj.Close":13.35586,"Volume":0}
{"Date":"2000-12-27","Open":30.16853,"High":31.16256,"Low":29.67152,"Close":30.88423,"Adj.Close":13.5832,"Volume":61334}
{"Date":"2000-12-28","Open":30.86435,"High":32.35538,"Low":30.86435,"Close":32.10688,"Adj.Close":14.12093,"Volume":178326}
{"Date":"2000-12-29","Open":31.90807,"High":32.60389,"Low":31.51046,"Close":31.51046,"Adj.Close":13.85862,"Volume":76352}
{"Date":"2001-01-01","Open":31.51046,"High":31.51046,"Low":31.51046,"Close":31.51046,"Adj.Close":13.85862,"Volume":0}
{"Date":"2001-01-02","Open":31.51046,"High":32.00748,"Low":31.39118,"Close":31.51046,"Adj.Close":13.85862,"Volume":113053}
{"Date":"2001-01-03","Open":31.94783,"High":31.94783,"Low":29.80075,"Close":31.80867,"Adj.Close":13.98978,"Volume":261959}
{"Date":"2001-01-04","Open":31.421,"High":32.70329,"Low":30.94387,"Close":32.40508,"Adj.Close":14.25209,"Volume":201976}
{"Date":"2001-01-05","Open":32.59395,"High":33.44881,"Low":32.19634,"Close":32.50449,"Adj.Close":14.29581,"Volume":330090}
{"Date":"2001-01-08","Open":32.55419,"High":33.1506,"Low":31.01345,"Close":32.58401,"Adj.Close":14.33078,"Volume":144255}
{"Date":"2001-01-09","Open":31.56017,"High":32.75299,"Low":30.58602,"Close":30.58602,"Adj.Close":13.45205,"Volume":231291}
{"Date":"2001-01-10","Open":30.99357,"High":31.80867,"Low":30.61585,"Close":31.70927,"Adj.Close":13.94606,"Volume":278498}
{"Date":"2001-01-11","Open":30.92399,"High":31.31166,"Low":30.46674,"Close":30.91405,"Adj.Close":13.59631,"Volume":67605}
{"Date":"2001-01-12","Open":31.01345,"High":31.69933,"Low":30.4568,"Close":31.60986,"Adj.Close":13.90234,"Volume":189605}
{"Date":"2001-01-15","Open":30.66555,"High":32.63371,"Low":30.66555,"Close":32.49455,"Adj.Close":14.29144,"Volume":83911}
{"Date":"2001-01-16","Open":32.12676,"High":32.15658,"Low":31.31166,"Close":31.36136,"Adj.Close":13.79305,"Volume":33144}
{"Date":"2001-01-17","Open":31.51046,"High":33.1009,"Low":31.51046,"Close":32.61383,"Adj.Close":14.3439,"Volume":92604}
{"Date":"2001-01-18","Open":32.30568,"High":33.03131,"Low":32.19634,"Close":32.70329,"Adj.Close":14.38324,"Volume":246334}
{"Date":"2001-01-19","Open":32.80269,"High":33.48857,"Low":32.67347,"Close":33.19036,"Adj.Close":14.59746,"Volume":315429}
{"Date":"2001-01-22","Open":32.60389,"High":33.89611,"Low":32.53431,"Close":33.59791,"Adj.Close":14.77671,"Volume":139182}
{"Date":"2001-01-23","Open":33.74701,"High":34.25396,"Low":33.28976,"Close":33.74701,"Adj.Close":14.84228,"Volume":206929}
{"Date":"2001-01-24","Open":33.68737,"High":33.68737,"Low":33.00149,"Close":33.00149,"Adj.Close":14.51439,"Volume":48851}
{"Date":"2001-01-25","Open":31.90807,"High":33.2003,"Low":31.90807,"Close":32.80269,"Adj.Close":14.42696,"Volume":126040}
{"Date":"2001-01-26","Open":32.15658,"High":33.28976,"Low":32.15658,"Close":32.80269,"Adj.Close":14.42696,"Volume":100239}
{"Date":"2001-01-29","Open":32.80269,"High":32.80269,"Low":31.56017,"Close":32.0373,"Adj.Close":14.09033,"Volume":97247}
{"Date":"2001-01-30","Open":32.1864,"High":32.1864,"Low":30.81465,"Close":31.10291,"Adj.Close":13.67938,"Volume":181213}
{"Date":"2001-01-31","Open":30.93393,"High":31.65957,"Low":30.93393,"Close":31.65957,"Adj.Close":13.92421,"Volume":251910}
{"Date":"2001-02-01","Open":31.64963,"High":32.20628,"Low":31.41106,"Close":32.14664,"Adj.Close":14.13842,"Volume":149027}
{"Date":"2001-02-02","Open":32.30568,"High":32.40508,"Low":31.65957,"Close":32.25598,"Adj.Close":14.18651,"Volume":118921}
{"Date":"2001-02-05","Open":31.79873,"High":31.79873,"Low":30.76495,"Close":31.78879,"Adj.Close":13.98104,"Volume":113973}
{"Date":"2001-02-06","Open":31.99753,"High":32.60389,"Low":31.41106,"Close":32.34544,"Adj.Close":14.22586,"Volume":262001}
{"Date":"2001-02-07","Open":31.46076,"High":32.40508,"Low":31.36136,"Close":32.40508,"Adj.Close":14.25209,"Volume":168909}
{"Date":"2001-02-08","Open":32.40508,"High":33.0512,"Low":32.1864,"Close":32.97168,"Adj.Close":14.50128,"Volume":226728}
{"Date":"2001-02-09","Open":32.80269,"High":32.99155,"Low":32.36532,"Close":32.95179,"Adj.Close":14.49253,"Volume":62996}
{"Date":"2001-02-12","Open":32.75299,"High":32.75299,"Low":32.27586,"Close":32.55419,"Adj.Close":14.31766,"Volume":53114}
{"Date":"2001-02-13","Open":32.70329,"High":32.95179,"Low":32.2858,"Close":32.2858,"Adj.Close":14.19962,"Volume":92497}
{"Date":"2001-02-14","Open":32.52436,"High":33.1506,"Low":32.37526,"Close":33.1506,"Adj.Close":14.57997,"Volume":275947}
{"Date":"2001-02-15","Open":32.86233,"High":33.25,"Low":32.81263,"Close":33.25,"Adj.Close":14.62369,"Volume":117825}
{"Date":"2001-02-16","Open":32.90209,"High":33.1009,"Low":32.46473,"Close":32.61383,"Adj.Close":14.3439,"Volume":106177}
{"Date":"2001-02-19","Open":33.0512,"High":33.0512,"Low":32.11682,"Close":32.45478,"Adj.Close":14.27395,"Volume":49053}
{"Date":"2001-02-20","Open":32.90209,"High":33.93588,"Low":32.35538,"Close":33.69731,"Adj.Close":14.82042,"Volume":239746}
{"Date":"2001-02-21","Open":33.59791,"High":34.49253,"Low":33.3991,"Close":34.24402,"Adj.Close":15.06087,"Volume":423086}
{"Date":"2001-02-22","Open":34.24402,"High":34.29372,"Low":33.84641,"Close":34.29372,"Adj.Close":15.08273,"Volume":268419}
{"Date":"2001-02-23","Open":33.99552,"High":34.24402,"Low":33.0512,"Close":33.2003,"Adj.Close":14.60183,"Volume":267222}
{"Date":"2001-02-26","Open":33.3991,"High":34.29372,"Low":32.73311,"Close":34.29372,"Adj.Close":15.08273,"Volume":324404}
{"Date":"2001-02-27","Open":33.84641,"High":34.19432,"Low":32.72317,"Close":33.77683,"Adj.Close":14.8554,"Volume":348291}
{"Date":"2001-02-28","Open":34.93984,"High":36.66943,"Low":34.78079,"Close":35.75493,"Adj.Close":15.72538,"Volume":1958532}
{"Date":"2001-03-01","Open":35.68535,"High":36.53027,"Low":35.23804,"Close":36.17242,"Adj.Close":15.909,"Volume":641661}
{"Date":"2001-03-02","Open":36.33147,"High":36.33147,"Low":34.64163,"Close":35.68535,"Adj.Close":15.69479,"Volume":191177}
{"Date":"2001-03-05","Open":35.08894,"High":36.38117,"Low":35.08894,"Close":36.23206,"Adj.Close":15.93524,"Volume":353277}
{"Date":"2001-03-06","Open":35.83445,"High":36.51039,"Low":35.78476,"Close":36.35135,"Adj.Close":15.9877,"Volume":496263}
{"Date":"2001-03-07","Open":35.88415,"High":37.7728,"Low":35.88415,"Close":37.27579,"Adj.Close":16.39427,"Volume":464814}
{"Date":"2001-03-08","Open":37.57399,"High":38.2201,"Low":37.09686,"Close":38.2201,"Adj.Close":16.80959,"Volume":291760}
{"Date":"2001-03-09","Open":37.80262,"High":38.76682,"Low":37.80262,"Close":38.26981,"Adj.Close":16.83145,"Volume":427708}
{"Date":"2001-03-12","Open":38.26981,"High":38.26981,"Low":37.37519,"Close":37.62369,"Adj.Close":16.54728,"Volume":288829}
{"Date":"2001-03-13","Open":37.02728,"High":37.02728,"Low":35.54619,"Close":35.78476,"Adj.Close":15.7385,"Volume":464125}
{"Date":"2001-03-14","Open":36.48057,"High":36.48057,"Low":32.30568,"Close":34.04522,"Adj.Close":14.97344,"Volume":486835}
{"Date":"2001-03-15","Open":33.44881,"High":34.29372,"Low":33.0512,"Close":33.49851,"Adj.Close":14.73299,"Volume":562254}
{"Date":"2001-03-16","Open":33.64761,"High":33.89611,"Low":32.70329,"Close":33.2997,"Adj.Close":14.64555,"Volume":553327}
{"Date":"2001-03-19","Open":33.2997,"High":33.59791,"Low":32.55419,"Close":32.55419,"Adj.Close":14.31766,"Volume":508233}
{"Date":"2001-03-20","Open":33.25,"High":34.79073,"Low":33.09096,"Close":34.04522,"Adj.Close":14.97344,"Volume":526039}
{"Date":"2001-03-21","Open":33.69731,"High":34.39312,"Low":33.31958,"Close":34.28378,"Adj.Close":15.07836,"Volume":256673}
{"Date":"2001-03-22","Open":33.79671,"High":34.29372,"Low":28.82661,"Close":30.95381,"Adj.Close":13.61381,"Volume":1197489}
{"Date":"2001-03-23","Open":31.90807,"High":31.90807,"Low":28.7769,"Close":30.26794,"Adj.Close":13.31215,"Volume":726318}
{"Date":"2001-03-26","Open":30.80471,"High":31.44088,"Low":30.06913,"Close":31.11286,"Adj.Close":13.68375,"Volume":462055}
{"Date":"2001-03-27","Open":31.51046,"High":32.20628,"Low":31.02339,"Close":32.20628,"Adj.Close":14.16465,"Volume":275250}
{"Date":"2001-03-28","Open":32.30568,"High":32.40508,"Low":31.54029,"Close":31.80867,"Adj.Close":13.98978,"Volume":314540}
{"Date":"2001-03-29","Open":32.09694,"High":32.25598,"Low":31.2222,"Close":32.10688,"Adj.Close":14.12093,"Volume":173853}
{"Date":"2001-03-30","Open":32.2858,"High":32.2858,"Low":30.51644,"Close":31.51046,"Adj.Close":13.85862,"Volume":204206}
{"Date":"2001-04-02","Open":31.21226,"High":31.31166,"Low":29.62182,"Close":31.26196,"Adj.Close":13.74933,"Volume":335223}
{"Date":"2001-04-03","Open":30.56614,"High":30.81465,"Low":28.82661,"Close":29.31368,"Adj.Close":12.89246,"Volume":397297}
{"Date":"2001-04-04","Open":28.82661,"High":30.16853,"Low":28.13079,"Close":30.16853,"Adj.Close":13.26843,"Volume":313847}
{"Date":"2001-04-05","Open":29.82063,"High":30.80471,"Low":29.58206,"Close":30.56614,"Adj.Close":13.4433,"Volume":273640}
{"Date":"2001-04-06","Open":30.81465,"High":31.11286,"Low":29.43296,"Close":30.29776,"Adj.Close":13.32527,"Volume":200237}
{"Date":"2001-04-09","Open":30.51644,"High":31.31166,"Low":29.82063,"Close":31.31166,"Adj.Close":13.77119,"Volume":45069}
{"Date":"2001-04-10","Open":31.21226,"High":31.51046,"Low":30.76495,"Close":31.51046,"Adj.Close":13.85862,"Volume":132540}
{"Date":"2001-04-11","Open":31.13274,"High":31.99753,"Low":31.13274,"Close":31.26196,"Adj.Close":13.74933,"Volume":122745}
{"Date":"2001-04-12","Open":31.85837,"High":32.09694,"Low":30.80471,"Close":31.70927,"Adj.Close":13.94606,"Volume":164383}
{"Date":"2001-04-13","Open":31.70927,"High":31.70927,"Low":31.70927,"Close":31.70927,"Adj.Close":13.94606,"Volume":0}
{"Date":"2001-04-16","Open":31.70927,"High":31.70927,"Low":31.70927,"Close":31.70927,"Adj.Close":13.94606,"Volume":0}
{"Date":"2001-04-17","Open":31.56017,"High":31.70927,"Low":30.58602,"Close":31.39118,"Adj.Close":13.80617,"Volume":101112}
{"Date":"2001-04-18","Open":31.30172,"High":32.74305,"Low":31.18244,"Close":32.70329,"Adj.Close":14.38324,"Volume":132320}
{"Date":"2001-04-19","Open":32.80269,"High":33.14066,"Low":32.56412,"Close":33.0512,"Adj.Close":14.53625,"Volume":105993}
{"Date":"2001-04-20","Open":33.08102,"High":33.77683,"Low":32.71323,"Close":33.69731,"Adj.Close":14.82042,"Volume":201819}
{"Date":"2001-04-23","Open":33.59791,"High":33.69731,"Low":33.02138,"Close":33.69731,"Adj.Close":14.82042,"Volume":84450}
{"Date":"2001-04-24","Open":33.3991,"High":33.64761,"Low":33.11084,"Close":33.64761,"Adj.Close":14.79856,"Volume":223875}
{"Date":"2001-04-25","Open":33.57803,"High":33.67743,"Low":33.22018,"Close":33.49851,"Adj.Close":14.73299,"Volume":63219}
{"Date":"2001-04-26","Open":33.49851,"High":34.29372,"Low":33.49851,"Close":34.19432,"Adj.Close":15.03901,"Volume":235313}
{"Date":"2001-04-27","Open":33.89611,"High":34.24402,"Low":33.16054,"Close":33.79671,"Adj.Close":14.86414,"Volume":52504}
{"Date":"2001-04-30","Open":33.79671,"High":34.18438,"Low":33.54821,"Close":34.18438,"Adj.Close":15.03464,"Volume":120841}
{"Date":"2001-05-01","Open":34.18438,"High":34.18438,"Low":34.18438,"Close":34.18438,"Adj.Close":15.03464,"Volume":0}
{"Date":"2001-05-02","Open":34.69133,"High":34.69133,"Low":33.69731,"Close":34.23408,"Adj.Close":15.0565,"Volume":129589}
{"Date":"2001-05-03","Open":34.64163,"High":34.94978,"Low":34.09492,"Close":34.79073,"Adj.Close":15.30132,"Volume":481503}
{"Date":"2001-05-04","Open":34.79073,"High":34.81062,"Low":33.94582,"Close":34.69133,"Adj.Close":15.2576,"Volume":241927}
{"Date":"2001-05-07","Open":34.60187,"High":34.77085,"Low":34.04522,"Close":34.68139,"Adj.Close":15.25323,"Volume":63025}
{"Date":"2001-05-08","Open":34.69133,"High":34.69133,"Low":33.65755,"Close":34.49253,"Adj.Close":15.17016,"Volume":169840}
{"Date":"2001-05-09","Open":34.49253,"High":34.56211,"Low":33.30964,"Close":34.28378,"Adj.Close":15.07836,"Volume":169430}
{"Date":"2001-05-10","Open":34.54223,"High":35.73505,"Low":34.00546,"Close":35.59589,"Adj.Close":15.65544,"Volume":258182}
{"Date":"2001-05-11","Open":35.78476,"High":36.62967,"Low":35.48655,"Close":36.62967,"Adj.Close":16.1101,"Volume":140734}
{"Date":"2001-05-14","Open":35.98356,"High":37.27579,"Low":35.98356,"Close":37.27579,"Adj.Close":16.39427,"Volume":146338}
{"Date":"2001-05-15","Open":36.908,"High":36.98752,"Low":36.08296,"Close":36.76883,"Adj.Close":16.17131,"Volume":226028}
{"Date":"2001-05-16","Open":35.63565,"High":37.27579,"Low":35.63565,"Close":37.17638,"Adj.Close":16.35056,"Volume":168175}
{"Date":"2001-05-17","Open":37.27579,"High":38.35927,"Low":36.96764,"Close":38.12071,"Adj.Close":16.76588,"Volume":620268}
{"Date":"2001-05-18","Open":37.95172,"High":38.26981,"Low":37.27579,"Close":38.26981,"Adj.Close":16.83145,"Volume":222757}
{"Date":"2001-05-21","Open":38.26981,"High":38.71712,"Low":37.8722,"Close":38.57795,"Adj.Close":16.96698,"Volume":629000}
{"Date":"2001-05-22","Open":38.43879,"High":38.91592,"Low":38.17041,"Close":38.76682,"Adj.Close":17.05004,"Volume":212438}
{"Date":"2001-05-23","Open":38.76682,"High":38.96562,"Low":38.26981,"Close":38.53819,"Adj.Close":16.94949,"Volume":456162}
{"Date":"2001-05-24","Open":38.96562,"High":39.01532,"Low":38.26981,"Close":38.46861,"Adj.Close":16.91889,"Volume":32462}
{"Date":"2001-05-25","Open":38.25986,"High":39.25389,"Low":38.17041,"Close":39.06502,"Adj.Close":17.1812,"Volume":294882}
{"Date":"2001-05-28","Open":38.76682,"High":39.16443,"Low":38.23004,"Close":38.86622,"Adj.Close":17.09376,"Volume":134175}
{"Date":"2001-05-29","Open":38.95568,"High":38.95568,"Low":36.92788,"Close":38.36921,"Adj.Close":16.87517,"Volume":217467}
{"Date":"2001-05-30","Open":37.78274,"High":38.01136,"Low":36.88812,"Close":37.57399,"Adj.Close":16.52543,"Volume":106350}
{"Date":"2001-05-31","Open":37.57399,"High":37.67339,"Low":36.39111,"Close":37.17638,"Adj.Close":16.35056,"Volume":190537}
{"Date":"2001-06-01","Open":37.62369,"High":37.76286,"Low":36.67938,"Close":37.47459,"Adj.Close":16.48171,"Volume":210996}
{"Date":"2001-06-04","Open":37.9219,"High":37.9219,"Low":36.94776,"Close":37.7728,"Adj.Close":16.61286,"Volume":71155}
{"Date":"2001-06-05","Open":38.15052,"High":39.21413,"Low":37.47459,"Close":39.01532,"Adj.Close":17.15933,"Volume":600994}
{"Date":"2001-06-06","Open":39.42287,"High":39.61174,"Low":39.06502,"Close":39.56204,"Adj.Close":17.39979,"Volume":708778}
{"Date":"2001-06-07","Open":39.56204,"High":39.76084,"Low":38.25986,"Close":39.25389,"Adj.Close":17.26426,"Volume":720217}
{"Date":"2001-06-08","Open":38.2201,"High":38.45867,"Low":37.28572,"Close":37.7728,"Adj.Close":17.1604,"Volume":418921}
{"Date":"2001-06-11","Open":37.75291,"High":38.17041,"Low":37.02728,"Close":37.17638,"Adj.Close":16.88944,"Volume":304089}
{"Date":"2001-06-12","Open":37.17638,"High":37.17638,"Low":35.78476,"Close":36.76883,"Adj.Close":16.70429,"Volume":534756}
{"Date":"2001-06-13","Open":37.11674,"High":37.11674,"Low":36.28177,"Close":36.7589,"Adj.Close":16.69978,"Volume":161781}
{"Date":"2001-06-14","Open":36.48057,"High":36.72907,"Low":34.91002,"Close":35.85434,"Adj.Close":16.28883,"Volume":237980}
{"Date":"2001-06-15","Open":35.33744,"High":35.78476,"Low":34.29372,"Close":35.15852,"Adj.Close":15.97271,"Volume":298447}
{"Date":"2001-06-18","Open":35.08894,"High":35.57601,"Low":34.99948,"Close":35.09888,"Adj.Close":15.94562,"Volume":32997}
{"Date":"2001-06-19","Open":35.23804,"High":35.97362,"Low":34.69133,"Close":35.83445,"Adj.Close":16.2798,"Volume":275236}
{"Date":"2001-06-20","Open":35.83445,"High":35.8941,"Low":34.93984,"Close":35.33744,"Adj.Close":16.054,"Volume":109394}
{"Date":"2001-06-21","Open":35.78476,"High":35.78476,"Low":34.25396,"Close":35.36726,"Adj.Close":16.06755,"Volume":180719}
{"Date":"2001-06-22","Open":35.66547,"High":35.66547,"Low":34.32354,"Close":34.69133,"Adj.Close":15.76047,"Volume":179176}
{"Date":"2001-06-25","Open":34.30366,"High":35.11876,"Low":34.13468,"Close":34.98954,"Adj.Close":15.89595,"Volume":100019}
{"Date":"2001-06-26","Open":34.96966,"High":35.05912,"Low":34.40306,"Close":34.98954,"Adj.Close":15.89595,"Volume":283643}
{"Date":"2001-06-27","Open":35.079,"High":35.079,"Low":33.81659,"Close":34.79073,"Adj.Close":15.80563,"Volume":46206}
{"Date":"2001-06-28","Open":34.69133,"High":35.20822,"Low":34.00546,"Close":34.8802,"Adj.Close":15.84627,"Volume":75063}
{"Date":"2001-06-29","Open":35.18834,"High":36.17242,"Low":34.69133,"Close":36.17242,"Adj.Close":16.43334,"Volume":126591}
{"Date":"2001-07-02","Open":36.26188,"High":37.27579,"Low":35.68535,"Close":36.87818,"Adj.Close":16.75397,"Volume":227818}
{"Date":"2001-07-03","Open":36.97758,"High":36.97758,"Low":35.93386,"Close":36.61973,"Adj.Close":16.63655,"Volume":76193}
{"Date":"2001-07-04","Open":36.85829,"High":36.85829,"Low":35.67541,"Close":35.96368,"Adj.Close":16.33851,"Volume":43744}
{"Date":"2001-07-05","Open":36.18236,"High":36.52033,"Low":34.19432,"Close":35.88415,"Adj.Close":16.30238,"Volume":130448}
{"Date":"2001-07-06","Open":35.74499,"High":35.78476,"Low":34.79073,"Close":35.78476,"Adj.Close":16.25722,"Volume":135302}
{"Date":"2001-07-09","Open":34.98954,"High":35.77481,"Low":34.04522,"Close":35.3772,"Adj.Close":16.07206,"Volume":114804}
{"Date":"2001-07-10","Open":35.1784,"High":35.28774,"Low":34.79073,"Close":35.0293,"Adj.Close":15.91401,"Volume":41521}
{"Date":"2001-07-11","Open":34.74103,"High":34.74103,"Low":33.60785,"Close":34.3633,"Adj.Close":15.61144,"Volume":143027}
{"Date":"2001-07-12","Open":34.79073,"High":34.79073,"Low":33.95576,"Close":34.49253,"Adj.Close":15.67015,"Volume":95380}
{"Date":"2001-07-13","Open":34.59193,"High":34.59193,"Low":34.00546,"Close":34.28378,"Adj.Close":15.57532,"Volume":107398}
{"Date":"2001-07-16","Open":34.76091,"High":34.76091,"Low":34.18438,"Close":34.19432,"Adj.Close":15.53468,"Volume":59699}
{"Date":"2001-07-17","Open":34.04522,"High":34.23408,"Low":33.97564,"Close":34.23408,"Adj.Close":15.55274,"Volume":115817}
{"Date":"2001-07-18","Open":34.19432,"High":34.29372,"Low":33.01144,"Close":33.79671,"Adj.Close":15.35404,"Volume":130719}
{"Date":"2001-07-19","Open":33.59791,"High":35.18834,"Low":32.75299,"Close":35.18834,"Adj.Close":15.98626,"Volume":96144}
{"Date":"2001-07-20","Open":34.19432,"High":34.19432,"Low":32.11682,"Close":32.85239,"Adj.Close":14.92503,"Volume":301923}
{"Date":"2001-07-23","Open":32.68341,"High":33.38916,"Low":32.35538,"Close":33.38916,"Adj.Close":15.16889,"Volume":178874}
{"Date":"2001-07-24","Open":33.3991,"High":33.3991,"Low":32.60389,"Close":33.33946,"Adj.Close":15.14631,"Volume":121310}
{"Date":"2001-07-25","Open":33.2997,"High":33.49851,"Low":32.72317,"Close":33.49851,"Adj.Close":15.21856,"Volume":311806}
{"Date":"2001-07-26","Open":33.25,"High":34.29372,"Low":33.00149,"Close":33.79671,"Adj.Close":15.35404,"Volume":87529}
{"Date":"2001-07-27","Open":33.80665,"High":34.49253,"Low":33.40904,"Close":33.78677,"Adj.Close":15.34952,"Volume":70336}
{"Date":"2001-07-30","Open":33.89611,"High":34.08498,"Low":33.2003,"Close":33.59791,"Adj.Close":15.26372,"Volume":165237}
{"Date":"2001-07-31","Open":34.04522,"High":35.27781,"Low":33.3494,"Close":35.27781,"Adj.Close":16.02691,"Volume":88096}
{"Date":"2001-08-01","Open":34.98954,"High":35.18834,"Low":34.24402,"Close":35.18834,"Adj.Close":15.98626,"Volume":69990}
{"Date":"2001-08-02","Open":35.13864,"High":35.43685,"Low":34.32354,"Close":34.48259,"Adj.Close":15.66564,"Volume":59143}
{"Date":"2001-08-03","Open":35.1287,"High":35.1287,"Low":33.49851,"Close":33.60785,"Adj.Close":15.26824,"Volume":153260}
{"Date":"2001-08-06","Open":33.98558,"High":33.99552,"Low":33.2997,"Close":33.84641,"Adj.Close":15.37662,"Volume":63588}
{"Date":"2001-08-07","Open":33.99552,"High":34.69133,"Low":33.79671,"Close":34.54223,"Adj.Close":15.69274,"Volume":55437}
{"Date":"2001-08-08","Open":34.69133,"High":34.79073,"Low":34.09492,"Close":34.38319,"Adj.Close":15.62048,"Volume":51521}
{"Date":"2001-08-09","Open":34.99948,"High":34.99948,"Low":33.99552,"Close":34.09492,"Adj.Close":15.48952,"Volume":83269}
{"Date":"2001-08-10","Open":34.0154,"High":34.44282,"Low":33.2997,"Close":33.89611,"Adj.Close":15.3992,"Volume":71403}
{"Date":"2001-08-13","Open":34.28378,"High":34.28378,"Low":33.33946,"Close":33.88617,"Adj.Close":15.39469,"Volume":38339}
{"Date":"2001-08-14","Open":33.88617,"High":34.59193,"Low":33.3494,"Close":34.59193,"Adj.Close":15.71531,"Volume":48894}
{"Date":"2001-08-15","Open":34.29372,"High":34.29372,"Low":33.21024,"Close":33.77683,"Adj.Close":15.34501,"Volume":78388}
{"Date":"2001-08-16","Open":33.44881,"High":33.68737,"Low":32.52436,"Close":33.68737,"Adj.Close":15.30437,"Volume":169013}
{"Date":"2001-08-17","Open":33.49851,"High":33.49851,"Low":31.12279,"Close":31.58999,"Adj.Close":14.35151,"Volume":212076}
{"Date":"2001-08-20","Open":31.74903,"High":31.92795,"Low":30.12878,"Close":31.56017,"Adj.Close":14.33796,"Volume":156487}
{"Date":"2001-08-21","Open":31.46076,"High":31.75897,"Low":31.00351,"Close":31.70927,"Adj.Close":14.4057,"Volume":97948}
{"Date":"2001-08-22","Open":31.26196,"High":32.40508,"Low":30.81465,"Close":32.09694,"Adj.Close":14.58182,"Volume":96769}
{"Date":"2001-08-23","Open":32.30568,"High":32.4846,"Low":31.16256,"Close":32.04723,"Adj.Close":14.55924,"Volume":114905}
{"Date":"2001-08-24","Open":32.25598,"High":33.19036,"Low":32.2361,"Close":32.90209,"Adj.Close":14.94761,"Volume":94457}
{"Date":"2001-08-27","Open":33.1009,"High":33.1009,"Low":32.50449,"Close":32.66353,"Adj.Close":14.83923,"Volume":40724}
{"Date":"2001-08-28","Open":32.74305,"High":32.74305,"Low":31.44088,"Close":31.97765,"Adj.Close":14.52763,"Volume":77029}
{"Date":"2001-08-29","Open":32.24604,"High":32.24604,"Low":30.91405,"Close":31.50052,"Adj.Close":14.31087,"Volume":119382}
{"Date":"2001-08-30","Open":31.50052,"High":31.50052,"Low":30.81465,"Close":31.05321,"Adj.Close":14.10765,"Volume":156385}
{"Date":"2001-08-31","Open":31.01345,"High":31.56017,"Low":30.31764,"Close":31.56017,"Adj.Close":14.33796,"Volume":84358}
{"Date":"2001-09-03","Open":31.60986,"High":31.60986,"Low":30.51644,"Close":30.71525,"Adj.Close":13.95411,"Volume":77990}
{"Date":"2001-09-04","Open":30.91405,"High":32.30568,"Low":30.84447,"Close":32.29574,"Adj.Close":14.67214,"Volume":100993}
{"Date":"2001-09-05","Open":32.29574,"High":33.3991,"Low":32.00748,"Close":33.09096,"Adj.Close":15.03341,"Volume":163651}
{"Date":"2001-09-06","Open":33.2003,"High":33.2003,"Low":31.21226,"Close":32.14664,"Adj.Close":14.6044,"Volume":144503}
{"Date":"2001-09-07","Open":31.83849,"High":33.2003,"Low":31.80867,"Close":32.05718,"Adj.Close":14.56376,"Volume":291191}
{"Date":"2001-09-10","Open":31.71921,"High":31.84843,"Low":30.41704,"Close":31.44088,"Adj.Close":14.28377,"Volume":288502}
{"Date":"2001-09-11","Open":31.68939,"High":31.68939,"Low":26.34155,"Close":29.78087,"Adj.Close":13.52962,"Volume":327993}
{"Date":"2001-09-12","Open":27.89223,"High":30.80471,"Low":27.83259,"Close":28.3296,"Adj.Close":12.8703,"Volume":251076}
{"Date":"2001-09-13","Open":28.81667,"High":28.81667,"Low":27.23617,"Close":28.23019,"Adj.Close":12.82514,"Volume":247975}
{"Date":"2001-09-14","Open":27.47474,"High":28.6775,"Low":25.94395,"Close":26.39126,"Adj.Close":11.9897,"Volume":224646}
{"Date":"2001-09-17","Open":26.33161,"High":27.08707,"Low":24.94993,"Close":26.68946,"Adj.Close":12.12518,"Volume":378715}
{"Date":"2001-09-18","Open":26.83857,"High":26.83857,"Low":24.65172,"Close":25.437,"Adj.Close":11.55617,"Volume":306121}
{"Date":"2001-09-19","Open":26.14275,"High":26.54036,"Low":24.15471,"Close":24.15471,"Adj.Close":10.97362,"Volume":565391}
{"Date":"2001-09-20","Open":24.79088,"High":24.91017,"Low":21.84858,"Close":22.86248,"Adj.Close":10.38655,"Volume":714098}
{"Date":"2001-09-21","Open":22.16667,"High":24.8207,"Low":20.65575,"Close":23.86644,"Adj.Close":10.84266,"Volume":801721}
{"Date":"2001-09-24","Open":25.03939,"High":25.6358,"Low":24.02549,"Close":25.437,"Adj.Close":11.55617,"Volume":294063}
{"Date":"2001-09-25","Open":25.34753,"High":25.84455,"Low":24.35351,"Close":25.04933,"Adj.Close":11.38005,"Volume":294291}
{"Date":"2001-09-26","Open":24.80082,"High":25.67556,"Low":23.16069,"Close":24.8207,"Adj.Close":11.27619,"Volume":248972}
{"Date":"2001-09-27","Open":24.45292,"High":24.85053,"Low":23.97578,"Close":24.74118,"Adj.Close":11.24006,"Volume":286817}
{"Date":"2001-09-28","Open":24.90022,"High":26.21233,"Low":24.73124,"Close":26.21233,"Adj.Close":11.90841,"Volume":324404}
{"Date":"2001-10-01","Open":26.83857,"High":26.83857,"Low":24.99963,"Close":25.39724,"Adj.Close":11.53811,"Volume":261899}
{"Date":"2001-10-02","Open":25.8346,"High":25.94395,"Low":24.6219,"Close":25.59604,"Adj.Close":11.62843,"Volume":230836}
{"Date":"2001-10-03","Open":25.17855,"High":26.83857,"Low":24.65172,"Close":26.83857,"Adj.Close":12.19291,"Volume":174071}
{"Date":"2001-10-04","Open":27.33557,"High":27.95187,"Low":26.3515,"Close":27.5145,"Adj.Close":12.49999,"Volume":134051}
{"Date":"2001-10-05","Open":27.08707,"High":27.47474,"Low":25.95389,"Close":26.53042,"Adj.Close":12.05292,"Volume":156271}
{"Date":"2001-10-08","Open":25.86443,"High":26.83857,"Low":24.95987,"Close":26.83857,"Adj.Close":12.19291,"Volume":108533}
{"Date":"2001-10-09","Open":26.44096,"High":26.44096,"Low":25.69544,"Close":26.14275,"Adj.Close":11.8768,"Volume":122570}
{"Date":"2001-10-10","Open":26.11293,"High":27.63378,"Low":26.06323,"Close":27.53438,"Adj.Close":12.50902,"Volume":111624}
{"Date":"2001-10-11","Open":27.5642,"High":28.3296,"Low":26.46084,"Close":27.98169,"Adj.Close":12.71224,"Volume":202158}
{"Date":"2001-10-12","Open":27.78289,"High":27.87235,"Low":27.04731,"Close":27.4648,"Adj.Close":12.47742,"Volume":195958}
{"Date":"2001-10-15","Open":27.33557,"High":27.63378,"Low":27.02743,"Close":27.02743,"Adj.Close":12.27871,"Volume":59393}
{"Date":"2001-10-16","Open":27.42504,"High":27.91211,"Low":27.12683,"Close":27.5145,"Adj.Close":12.49999,"Volume":180316}
{"Date":"2001-10-17","Open":27.73318,"High":28.61786,"Low":27.38528,"Close":27.38528,"Adj.Close":12.44129,"Volume":183034}
{"Date":"2001-10-18","Open":26.93797,"High":27.63378,"Low":26.6,"Close":27.63378,"Adj.Close":12.55419,"Volume":151314}
{"Date":"2001-10-19","Open":27.08707,"High":27.14671,"Low":25.34753,"Close":26.34155,"Adj.Close":11.96712,"Volume":245571}
{"Date":"2001-10-22","Open":26.04335,"High":27.48468,"Low":26.04335,"Close":27.48468,"Adj.Close":12.48644,"Volume":42923}
{"Date":"2001-10-23","Open":27.78289,"High":28.26001,"Low":27.38528,"Close":27.83259,"Adj.Close":12.6445,"Volume":244522}
{"Date":"2001-10-24","Open":27.83259,"High":29.27392,"Low":27.83259,"Close":28.6278,"Adj.Close":13.00577,"Volume":300135}
{"Date":"2001-10-25","Open":28.82661,"High":29.92003,"Low":27.83259,"Close":28.3296,"Adj.Close":12.8703,"Volume":257528}
{"Date":"2001-10-26","Open":28.75703,"High":29.59201,"Low":28.3793,"Close":29.59201,"Adj.Close":13.44382,"Volume":170341}
{"Date":"2001-10-29","Open":29.56218,"High":29.56218,"Low":28.03139,"Close":28.3296,"Adj.Close":12.8703,"Volume":86354}
{"Date":"2001-10-30","Open":28.71726,"High":28.71726,"Low":27.63378,"Close":28.18049,"Adj.Close":12.80256,"Volume":131152}
{"Date":"2001-10-31","Open":28.23019,"High":29.17451,"Low":27.60396,"Close":28.23019,"Adj.Close":12.82514,"Volume":228143}
{"Date":"2001-11-01","Open":28.6278,"High":28.6278,"Low":27.73318,"Close":28.21031,"Adj.Close":12.81611,"Volume":201404}
{"Date":"2001-11-02","Open":28.71726,"High":29.02541,"Low":28.34948,"Close":28.72721,"Adj.Close":13.05093,"Volume":124708}
{"Date":"2001-11-05","Open":28.63774,"High":30.26794,"Low":28.63774,"Close":30.19836,"Adj.Close":13.71929,"Volume":76151}
{"Date":"2001-11-06","Open":30.258,"High":30.42698,"Low":29.72123,"Close":30.18842,"Adj.Close":13.71477,"Volume":86459}
{"Date":"2001-11-07","Open":30.3077,"High":31.31166,"Low":29.88027,"Close":31.31166,"Adj.Close":14.22507,"Volume":86590}
{"Date":"2001-11-08","Open":30.76495,"High":32.00748,"Low":30.54626,"Close":32.00748,"Adj.Close":14.54118,"Volume":104276}
{"Date":"2001-11-09","Open":31.11286,"High":32.05718,"Low":31.08303,"Close":31.75897,"Adj.Close":14.42828,"Volume":71796}
{"Date":"2001-11-12","Open":31.4707,"High":31.80867,"Low":29.12481,"Close":31.41106,"Adj.Close":14.27022,"Volume":116161}
{"Date":"2001-11-13","Open":30.61585,"High":33.00149,"Low":30.61585,"Close":33.00149,"Adj.Close":14.99277,"Volume":90590}
{"Date":"2001-11-14","Open":32.98161,"High":33.3991,"Low":32.61383,"Close":32.85239,"Adj.Close":14.92503,"Volume":231958}
{"Date":"2001-11-15","Open":32.80269,"High":33.27982,"Low":30.81465,"Close":32.53431,"Adj.Close":14.78052,"Volume":119826}
{"Date":"2001-11-16","Open":32.24604,"High":34.03528,"Low":32.24604,"Close":33.54821,"Adj.Close":15.24114,"Volume":122191}
{"Date":"2001-11-19","Open":33.2997,"High":34.29372,"Low":33.2997,"Close":33.79671,"Adj.Close":15.35404,"Volume":95772}
{"Date":"2001-11-20","Open":33.59791,"High":34.28378,"Low":33.00149,"Close":34.24402,"Adj.Close":15.55726,"Volume":205068}
{"Date":"2001-11-21","Open":33.79671,"High":34.38319,"Low":33.46869,"Close":34.27384,"Adj.Close":15.57081,"Volume":56915}
{"Date":"2001-11-22","Open":33.95576,"High":34.51241,"Low":33.89611,"Close":34.43288,"Adj.Close":15.64305,"Volume":110782}
{"Date":"2001-11-23","Open":34.59193,"High":35.78476,"Low":34.17444,"Close":35.78476,"Adj.Close":16.25722,"Volume":228505}
{"Date":"2001-11-26","Open":35.78476,"High":36.0432,"Low":35.18834,"Close":35.78476,"Adj.Close":16.25722,"Volume":263821}
{"Date":"2001-11-27","Open":35.38715,"High":35.65553,"Low":33.59791,"Close":34.34343,"Adj.Close":15.60242,"Volume":135829}
{"Date":"2001-11-28","Open":34.09492,"High":34.09492,"Low":33.11084,"Close":33.1506,"Adj.Close":15.06051,"Volume":148240}
{"Date":"2001-11-29","Open":33.1009,"High":33.2997,"Low":32.12676,"Close":32.70329,"Adj.Close":14.85729,"Volume":98949}
{"Date":"2001-11-30","Open":32.80269,"High":33.0512,"Low":32.45478,"Close":32.78281,"Adj.Close":14.89341,"Volume":162548}
{"Date":"2001-12-03","Open":32.74305,"High":32.74305,"Low":31.35142,"Close":32.40508,"Adj.Close":14.72182,"Volume":137314}
{"Date":"2001-12-04","Open":32.68341,"High":34.37324,"Low":32.65359,"Close":34.37324,"Adj.Close":15.61596,"Volume":258682}
{"Date":"2001-12-05","Open":34.30366,"High":35.58595,"Low":33.41898,"Close":35.58595,"Adj.Close":16.1669,"Volume":225304}
{"Date":"2001-12-06","Open":35.48655,"High":35.58595,"Low":34.69133,"Close":35.53625,"Adj.Close":16.14432,"Volume":155876}
{"Date":"2001-12-07","Open":35.27781,"High":35.31756,"Low":34.10486,"Close":35.27781,"Adj.Close":16.02691,"Volume":111198}
{"Date":"2001-12-10","Open":34.72115,"High":34.9796,"Low":33.31958,"Close":34.12474,"Adj.Close":15.50306,"Volume":47624}
{"Date":"2001-12-11","Open":34.18438,"High":34.45277,"Low":33.2997,"Close":33.59791,"Adj.Close":15.26372,"Volume":87802}
{"Date":"2001-12-12","Open":33.21024,"High":33.98558,"Low":32.70329,"Close":33.37922,"Adj.Close":15.16437,"Volume":101617}
{"Date":"2001-12-13","Open":33.59791,"High":33.89611,"Low":32.10688,"Close":32.40508,"Adj.Close":14.72182,"Volume":100877}
{"Date":"2001-12-14","Open":32.10688,"High":32.95179,"Low":32.10688,"Close":32.30568,"Adj.Close":14.67665,"Volume":105585}
{"Date":"2001-12-17","Open":32.20628,"High":33.56809,"Low":31.53034,"Close":33.51839,"Adj.Close":15.22759,"Volume":229629}
{"Date":"2001-12-18","Open":33.55815,"High":33.55815,"Low":32.90209,"Close":33.25,"Adj.Close":15.10567,"Volume":222879}
{"Date":"2001-12-19","Open":33.25,"High":33.25,"Low":31.51046,"Close":32.3355,"Adj.Close":14.6902,"Volume":255764}
{"Date":"2001-12-20","Open":32.55419,"High":32.80269,"Low":32.02736,"Close":32.40508,"Adj.Close":14.72182,"Volume":139504}
{"Date":"2001-12-21","Open":32.39514,"High":33.2997,"Low":32.00748,"Close":32.80269,"Adj.Close":14.90245,"Volume":119859}
{"Date":"2001-12-24","Open":32.80269,"High":32.80269,"Low":32.80269,"Close":32.80269,"Adj.Close":14.90245,"Volume":0}
{"Date":"2001-12-25","Open":32.80269,"High":32.80269,"Low":32.80269,"Close":32.80269,"Adj.Close":14.90245,"Volume":0}
{"Date":"2001-12-26","Open":32.80269,"High":32.80269,"Low":32.80269,"Close":32.80269,"Adj.Close":14.90245,"Volume":0}
{"Date":"2001-12-27","Open":32.31562,"High":34.54223,"Low":32.31562,"Close":34.19432,"Adj.Close":15.53468,"Volume":63288}
{"Date":"2001-12-28","Open":34.39312,"High":34.79073,"Low":34.10486,"Close":34.64163,"Adj.Close":15.73789,"Volume":90627}
{"Date":"2001-12-31","Open":34.64163,"High":34.64163,"Low":34.64163,"Close":34.64163,"Adj.Close":15.73789,"Volume":0}
{"Date":"2002-01-01","Open":34.64163,"High":34.64163,"Low":34.64163,"Close":34.64163,"Adj.Close":15.73789,"Volume":0}
{"Date":"2002-01-02","Open":34.44282,"High":34.44282,"Low":33.54821,"Close":34.07504,"Adj.Close":15.48048,"Volume":77619}
{"Date":"2002-01-03","Open":34.05516,"High":34.76091,"Low":33.81659,"Close":34.63169,"Adj.Close":15.73338,"Volume":185453}
{"Date":"2002-01-04","Open":34.9796,"High":35.28774,"Low":34.57205,"Close":34.79073,"Adj.Close":15.80563,"Volume":112040}
{"Date":"2002-01-07","Open":34.61181,"High":35.079,"Low":33.64761,"Close":34.14462,"Adj.Close":15.5121,"Volume":166067}
{"Date":"2002-01-08","Open":33.89611,"High":34.78079,"Low":33.89611,"Close":34.78079,"Adj.Close":15.80111,"Volume":73665}
{"Date":"2002-01-09","Open":34.30366,"High":35.67541,"Low":34.30366,"Close":35.27781,"Adj.Close":16.02691,"Volume":138417}
{"Date":"2002-01-10","Open":34.34343,"High":34.34343,"Low":33.3991,"Close":34.03528,"Adj.Close":15.46242,"Volume":52161}
{"Date":"2002-01-11","Open":33.55815,"High":33.98558,"Low":33.3991,"Close":33.60785,"Adj.Close":15.26824,"Volume":58596}
{"Date":"2002-01-14","Open":33.40904,"High":33.49851,"Low":32.69335,"Close":33.24006,"Adj.Close":15.10115,"Volume":66862}
{"Date":"2002-01-15","Open":32.92197,"High":33.44881,"Low":32.80269,"Close":32.80269,"Adj.Close":14.90245,"Volume":100939}
{"Date":"2002-01-16","Open":32.99155,"High":32.99155,"Low":31.80867,"Close":31.80867,"Adj.Close":14.45086,"Volume":48385}
{"Date":"2002-01-17","Open":32.27586,"High":32.85239,"Low":31.81861,"Close":32.80269,"Adj.Close":14.90245,"Volume":71942}
{"Date":"2002-01-18","Open":32.50449,"High":33.2003,"Low":32.4846,"Close":33.1009,"Adj.Close":15.03792,"Volume":69721}
{"Date":"2002-01-21","Open":33.09096,"High":33.09096,"Low":32.60389,"Close":32.80269,"Adj.Close":14.90245,"Volume":88837}
{"Date":"2002-01-22","Open":32.91203,"High":33.82653,"Low":32.61383,"Close":33.53827,"Adj.Close":15.23663,"Volume":125673}
{"Date":"2002-01-23","Open":33.2003,"High":34.75097,"Low":32.76293,"Close":34.40306,"Adj.Close":15.62951,"Volume":123364}
{"Date":"2002-01-24","Open":34.19432,"High":34.78079,"Low":33.81659,"Close":34.12474,"Adj.Close":15.50306,"Volume":109328}
{"Date":"2002-01-25","Open":33.79671,"High":34.24402,"Low":33.52833,"Close":33.916,"Adj.Close":15.40823,"Volume":164694}
{"Date":"2002-01-28","Open":34.10486,"High":35.28774,"Low":33.80665,"Close":34.98954,"Adj.Close":15.89595,"Volume":157934}
{"Date":"2002-01-29","Open":35.23804,"High":36.23206,"Low":35.23804,"Close":35.63565,"Adj.Close":16.18949,"Volume":408290}
{"Date":"2002-01-30","Open":35.15852,"High":35.77481,"Low":34.56211,"Close":35.77481,"Adj.Close":16.2527,"Volume":316359}
{"Date":"2002-01-31","Open":35.78476,"High":36.67938,"Low":35.60583,"Close":36.59985,"Adj.Close":16.62752,"Volume":261710}
{"Date":"2002-02-01","Open":36.41099,"High":36.91794,"Low":36.22212,"Close":36.57997,"Adj.Close":16.61849,"Volume":194376}
{"Date":"2002-02-04","Open":36.48057,"High":36.48057,"Low":34.80067,"Close":35.68535,"Adj.Close":16.21206,"Volume":194217}
{"Date":"2002-02-05","Open":35.31756,"High":35.53625,"Low":34.69133,"Close":35.53625,"Adj.Close":16.14432,"Volume":217687}
{"Date":"2002-02-06","Open":35.079,"High":35.16846,"Low":33.3494,"Close":34.29372,"Adj.Close":15.57984,"Volume":200357}
{"Date":"2002-02-07","Open":33.3494,"High":33.99552,"Low":33.1506,"Close":33.67743,"Adj.Close":15.29985,"Volume":205498}
{"Date":"2002-02-08","Open":33.60785,"High":34.0651,"Low":33.3494,"Close":33.99552,"Adj.Close":15.44436,"Volume":234984}
{"Date":"2002-02-11","Open":34.09492,"High":34.54223,"Low":33.42892,"Close":34.04522,"Adj.Close":15.46694,"Volume":222128}
{"Date":"2002-02-12","Open":34.09492,"High":34.20426,"Low":33.1009,"Close":33.38916,"Adj.Close":15.16889,"Volume":98093}
{"Date":"2002-02-13","Open":33.06114,"High":34.03528,"Low":32.91203,"Close":33.97564,"Adj.Close":15.43533,"Volume":171670}
{"Date":"2002-02-14","Open":33.55815,"High":34.24402,"Low":33.48857,"Close":34.08498,"Adj.Close":15.48499,"Volume":150175}
{"Date":"2002-02-15","Open":33.84641,"High":34.07504,"Low":33.12078,"Close":33.62773,"Adj.Close":15.27727,"Volume":76161}
{"Date":"2002-02-18","Open":33.2997,"High":33.88617,"Low":33.2997,"Close":33.67743,"Adj.Close":15.29985,"Volume":41769}
{"Date":"2002-02-19","Open":33.79671,"High":33.79671,"Low":32.60389,"Close":33.04126,"Adj.Close":15.01083,"Volume":137159}
{"Date":"2002-02-20","Open":33.00149,"High":33.1506,"Low":32.10688,"Close":32.44484,"Adj.Close":14.73988,"Volume":157297}
{"Date":"2002-02-21","Open":33.26988,"High":33.2997,"Low":32.62377,"Close":33.00149,"Adj.Close":14.99277,"Volume":201488}
{"Date":"2002-02-22","Open":33.0512,"High":33.0512,"Low":32.20628,"Close":32.60389,"Adj.Close":14.81213,"Volume":47182}
{"Date":"2002-02-25","Open":32.60389,"High":33.89611,"Low":32.25598,"Close":33.89611,"Adj.Close":15.3992,"Volume":132643}
{"Date":"2002-02-26","Open":33.79671,"High":34.79073,"Low":33.79671,"Close":34.69133,"Adj.Close":15.76047,"Volume":119544}
{"Date":"2002-02-27","Open":34.74103,"High":35.36726,"Low":34.64163,"Close":35.03924,"Adj.Close":15.91853,"Volume":158621}
{"Date":"2002-02-28","Open":34.98954,"High":35.88415,"Low":34.9299,"Close":35.78476,"Adj.Close":16.25722,"Volume":258515}
{"Date":"2002-03-01","Open":35.61577,"High":36.97758,"Low":35.36726,"Close":36.77877,"Adj.Close":16.70881,"Volume":465207}
{"Date":"2002-03-04","Open":36.78872,"High":38.071,"Low":36.57997,"Close":37.7728,"Adj.Close":17.1604,"Volume":480701}
{"Date":"2002-03-05","Open":37.66345,"High":37.7728,"Low":35.28774,"Close":37.42489,"Adj.Close":17.00234,"Volume":411572}
{"Date":"2002-03-06","Open":36.49051,"High":37.2559,"Low":36.18236,"Close":36.97758,"Adj.Close":16.79913,"Volume":164491}
{"Date":"2002-03-07","Open":36.99746,"High":37.53423,"Low":36.45075,"Close":37.07698,"Adj.Close":16.84428,"Volume":241940}
{"Date":"2002-03-08","Open":36.77877,"High":37.38513,"Low":36.48057,"Close":37.22609,"Adj.Close":16.91202,"Volume":118100}
{"Date":"2002-03-11","Open":37.2062,"High":37.32549,"Low":36.08296,"Close":37.02728,"Adj.Close":16.82171,"Volume":99944}
{"Date":"2002-03-12","Open":36.77877,"High":36.77877,"Low":35.78476,"Close":35.88415,"Adj.Close":16.30238,"Volume":180323}
{"Date":"2002-03-13","Open":35.88415,"High":36.77877,"Low":35.88415,"Close":36.77877,"Adj.Close":16.70881,"Volume":282691}
{"Date":"2002-03-14","Open":36.67938,"High":36.77877,"Low":36.23206,"Close":36.56009,"Adj.Close":16.60946,"Volume":145255}
{"Date":"2002-03-15","Open":35.93386,"High":37.7728,"Low":35.93386,"Close":37.7728,"Adj.Close":17.1604,"Volume":157251}
{"Date":"2002-03-18","Open":37.76286,"High":38.0213,"Low":37.03722,"Close":37.76286,"Adj.Close":17.15588,"Volume":270732}
{"Date":"2002-03-19","Open":37.28572,"High":38.51831,"Low":37.28572,"Close":38.51831,"Adj.Close":17.49909,"Volume":363401}
{"Date":"2002-03-20","Open":38.27975,"High":38.96562,"Low":38.08094,"Close":38.79664,"Adj.Close":17.62553,"Volume":258899}
{"Date":"2002-03-21","Open":38.81652,"High":40.13856,"Low":38.40897,"Close":39.66143,"Adj.Close":18.01842,"Volume":896864}
{"Date":"2002-03-22","Open":39.84036,"High":40.50635,"Low":39.84036,"Close":40.50635,"Adj.Close":18.40227,"Volume":387123}
{"Date":"2002-03-25","Open":39.9497,"High":40.05904,"Low":38.92586,"Close":39.67137,"Adj.Close":18.02293,"Volume":270440}
{"Date":"2002-03-26","Open":39.26383,"High":39.76084,"Low":38.56801,"Close":39.76084,"Adj.Close":18.06357,"Volume":577025}
{"Date":"2002-03-27","Open":39.56204,"High":39.56204,"Low":38.86622,"Close":39.30359,"Adj.Close":17.85584,"Volume":114682}
{"Date":"2002-03-28","Open":39.11472,"High":40.25785,"Low":38.86622,"Close":40.25785,"Adj.Close":18.28937,"Volume":157425}
{"Date":"2002-03-29","Open":40.25785,"High":40.25785,"Low":40.25785,"Close":40.25785,"Adj.Close":18.28937,"Volume":0}
{"Date":"2002-04-01","Open":40.25785,"High":40.25785,"Low":40.25785,"Close":40.25785,"Adj.Close":18.28937,"Volume":0}
{"Date":"2002-04-02","Open":40.03916,"High":40.03916,"Low":37.9716,"Close":39.02526,"Adj.Close":17.7294,"Volume":105042}
{"Date":"2002-04-03","Open":38.81652,"High":38.81652,"Low":37.8722,"Close":37.8722,"Adj.Close":17.20556,"Volume":122449}
{"Date":"2002-04-04","Open":37.8722,"High":38.12071,"Low":36.78872,"Close":37.81256,"Adj.Close":17.17846,"Volume":164191}
{"Date":"2002-04-05","Open":36.82848,"High":38.38909,"Low":36.82848,"Close":38.06106,"Adj.Close":17.29136,"Volume":237994}
{"Date":"2002-04-08","Open":38.17041,"High":38.26981,"Low":37.27579,"Close":37.7728,"Adj.Close":17.1604,"Volume":74159}
{"Date":"2002-04-09","Open":37.7728,"High":38.08094,"Low":37.37519,"Close":37.60381,"Adj.Close":17.08363,"Volume":151366}
{"Date":"2002-04-10","Open":37.37519,"High":38.40897,"Low":37.2062,"Close":38.40897,"Adj.Close":17.44941,"Volume":107150}
{"Date":"2002-04-11","Open":38.40897,"High":38.41891,"Low":37.57399,"Close":37.62369,"Adj.Close":17.09266,"Volume":168681}
{"Date":"2002-04-12","Open":38.26981,"High":38.55807,"Low":37.7728,"Close":38.55807,"Adj.Close":17.51715,"Volume":127324}
{"Date":"2002-04-15","Open":38.38909,"High":39.66143,"Low":38.28969,"Close":39.56204,"Adj.Close":17.97326,"Volume":184672}
{"Date":"2002-04-16","Open":39.26383,"High":40.00934,"Low":39.21413,"Close":40.00934,"Adj.Close":18.17647,"Volume":212295}
{"Date":"2002-04-17","Open":38.91592,"High":39.29365,"Low":38.0213,"Close":38.50837,"Adj.Close":18.10636,"Volume":267386}
{"Date":"2002-04-18","Open":38.00142,"High":38.43879,"Low":37.7728,"Close":38.2201,"Adj.Close":17.97083,"Volume":199862}
{"Date":"2002-04-19","Open":37.62369,"High":38.35927,"Low":37.17638,"Close":38.35927,"Adj.Close":18.03626,"Volume":154530}
{"Date":"2002-04-22","Open":37.88214,"High":37.88214,"Low":37.17638,"Close":37.32549,"Adj.Close":17.55018,"Volume":119578}
{"Date":"2002-04-23","Open":37.39507,"High":37.48453,"Low":36.87818,"Close":37.02728,"Adj.Close":17.40997,"Volume":300013}
{"Date":"2002-04-24","Open":37.17638,"High":37.41495,"Low":35.88415,"Close":36.27182,"Adj.Close":17.05476,"Volume":209719}
{"Date":"2002-04-25","Open":36.23206,"High":36.23206,"Low":34.20426,"Close":34.9796,"Adj.Close":16.44716,"Volume":266395}
{"Date":"2002-04-26","Open":35.48655,"High":35.48655,"Low":34.42294,"Close":34.93984,"Adj.Close":16.42846,"Volume":141972}
{"Date":"2002-04-29","Open":35.08894,"High":35.08894,"Low":34.14462,"Close":34.59193,"Adj.Close":16.26488,"Volume":96830}
{"Date":"2002-04-30","Open":34.39312,"High":35.57601,"Low":34.14462,"Close":35.57601,"Adj.Close":16.72759,"Volume":200258}
{"Date":"2002-05-01","Open":35.57601,"High":35.57601,"Low":35.57601,"Close":35.57601,"Adj.Close":16.72759,"Volume":0}
{"Date":"2002-05-02","Open":34.84043,"High":35.51637,"Low":34.29372,"Close":34.49253,"Adj.Close":16.21814,"Volume":166571}
{"Date":"2002-05-03","Open":34.93984,"High":36.37123,"Low":34.79073,"Close":35.3772,"Adj.Close":16.63411,"Volume":272003}
{"Date":"2002-05-06","Open":35.09888,"High":35.76487,"Low":34.80067,"Close":35.28774,"Adj.Close":16.59205,"Volume":31043}
{"Date":"2002-05-07","Open":34.84043,"High":34.93984,"Low":34.09492,"Close":34.78079,"Adj.Close":16.35368,"Volume":140089}
{"Date":"2002-05-08","Open":35.28774,"High":36.51039,"Low":34.93984,"Close":36.51039,"Adj.Close":17.16693,"Volume":168603}
{"Date":"2002-05-09","Open":36.1426,"High":36.51039,"Low":35.78476,"Close":36.51039,"Adj.Close":17.16693,"Volume":11666}
{"Date":"2002-05-10","Open":36.12272,"High":36.38117,"Low":35.51637,"Close":35.78476,"Adj.Close":16.82574,"Volume":117592}
{"Date":"2002-05-13","Open":35.58595,"High":36.77877,"Low":35.06906,"Close":36.77877,"Adj.Close":17.29312,"Volume":123639}
{"Date":"2002-05-14","Open":36.97758,"High":37.26585,"Low":36.28177,"Close":37.26585,"Adj.Close":17.52214,"Volume":137722}
{"Date":"2002-05-15","Open":37.33543,"High":37.33543,"Low":35.92392,"Close":36.21218,"Adj.Close":17.02671,"Volume":204422}
{"Date":"2002-05-16","Open":36.242,"High":37.57399,"Low":36.242,"Close":37.2062,"Adj.Close":17.4941,"Volume":170001}
{"Date":"2002-05-17","Open":37.32549,"High":38.15052,"Low":36.72907,"Close":37.27579,"Adj.Close":17.52681,"Volume":270857}
{"Date":"2002-05-20","Open":37.45471,"High":37.9219,"Low":36.49051,"Close":37.9219,"Adj.Close":17.83061,"Volume":58080}
{"Date":"2002-05-21","Open":37.37519,"High":37.8722,"Low":36.69925,"Close":37.7728,"Adj.Close":17.7605,"Volume":171704}
{"Date":"2002-05-22","Open":37.53423,"High":39.05508,"Low":37.53423,"Close":38.96562,"Adj.Close":18.32137,"Volume":194383}
{"Date":"2002-05-23","Open":38.51831,"High":39.34335,"Low":38.36921,"Close":38.76682,"Adj.Close":18.22788,"Volume":375509}
{"Date":"2002-05-24","Open":38.96562,"High":39.16443,"Low":37.90202,"Close":39.06502,"Adj.Close":18.3681,"Volume":203286}
{"Date":"2002-05-27","Open":37.7231,"High":39.26383,"Low":37.34537,"Close":38.96562,"Adj.Close":18.32137,"Volume":153804}
{"Date":"2002-05-28","Open":38.95568,"High":39.26383,"Low":37.83244,"Close":38.65747,"Adj.Close":18.17648,"Volume":101479}
{"Date":"2002-05-29","Open":38.57795,"High":38.61771,"Low":37.57399,"Close":38.45867,"Adj.Close":18.083,"Volume":75604}
{"Date":"2002-05-30","Open":37.81256,"High":37.9716,"Low":35.78476,"Close":37.54417,"Adj.Close":17.65301,"Volume":170546}
{"Date":"2002-05-31","Open":36.77877,"High":38.26981,"Low":36.73901,"Close":37.9219,"Adj.Close":17.83061,"Volume":172242}
{"Date":"2002-06-03","Open":37.70322,"High":37.70322,"Low":36.40105,"Close":36.48057,"Adj.Close":17.15291,"Volume":56989}
{"Date":"2002-06-04","Open":36.10284,"High":36.77877,"Low":36.10284,"Close":36.43087,"Adj.Close":17.12953,"Volume":168701}
{"Date":"2002-06-05","Open":35.98356,"High":36.62967,"Low":35.93386,"Close":36.48057,"Adj.Close":17.15291,"Volume":141903}
{"Date":"2002-06-06","Open":36.67938,"High":37.61375,"Low":36.40105,"Close":37.61375,"Adj.Close":17.68572,"Volume":124794}
{"Date":"2002-06-07","Open":36.68931,"High":37.02728,"Low":35.13864,"Close":37.02728,"Adj.Close":17.40997,"Volume":138862}
{"Date":"2002-06-10","Open":36.13266,"High":36.78872,"Low":35.46667,"Close":36.52033,"Adj.Close":17.1716,"Volume":77687}
{"Date":"2002-06-11","Open":36.22212,"High":36.96764,"Low":35.03924,"Close":36.48057,"Adj.Close":17.15291,"Volume":84877}
{"Date":"2002-06-12","Open":36.18236,"High":36.7589,"Low":35.33744,"Close":36.57997,"Adj.Close":17.19965,"Volume":74344}
{"Date":"2002-06-13","Open":36.97758,"High":36.97758,"Low":34.93984,"Close":35.60583,"Adj.Close":16.74161,"Volume":144350}
{"Date":"2002-06-14","Open":34.84043,"High":34.84043,"Low":32.88221,"Close":34.17444,"Adj.Close":16.06858,"Volume":203315}
{"Date":"2002-06-17","Open":33.84641,"High":35.08894,"Low":33.79671,"Close":35.08894,"Adj.Close":16.49857,"Volume":66933}
{"Date":"2002-06-18","Open":34.98954,"High":35.48655,"Low":34.55217,"Close":35.18834,"Adj.Close":16.54531,"Volume":149768}
{"Date":"2002-06-19","Open":34.51241,"High":35.03924,"Low":33.69731,"Close":35.03924,"Adj.Close":16.47521,"Volume":396215}
{"Date":"2002-06-20","Open":34.05516,"High":34.39312,"Low":32.41502,"Close":33.25,"Adj.Close":15.63392,"Volume":217930}
{"Date":"2002-06-21","Open":32.90209,"High":33.2003,"Low":31.04327,"Close":31.60986,"Adj.Close":14.86274,"Volume":292986}
{"Date":"2002-06-24","Open":32.10688,"High":32.10688,"Low":30.02937,"Close":30.91405,"Adj.Close":14.53557,"Volume":226041}
{"Date":"2002-06-25","Open":31.45082,"High":32.30568,"Low":31.11286,"Close":31.95777,"Adj.Close":15.02632,"Volume":257626}
{"Date":"2002-06-26","Open":29.82063,"High":32.45478,"Low":29.82063,"Close":31.80867,"Adj.Close":14.95621,"Volume":295783}
{"Date":"2002-06-27","Open":32.69335,"High":32.69335,"Low":31.11286,"Close":32.05718,"Adj.Close":15.07306,"Volume":168129}
{"Date":"2002-06-28","Open":31.90807,"High":32.70329,"Low":31.84843,"Close":32.70329,"Adj.Close":15.37686,"Volume":143898}
{"Date":"2002-07-01","Open":32.45478,"High":32.95179,"Low":31.48064,"Close":32.51442,"Adj.Close":15.28805,"Volume":76885}
{"Date":"2002-07-02","Open":31.75897,"High":31.80867,"Low":30.21824,"Close":31.16256,"Adj.Close":14.65242,"Volume":222387}
{"Date":"2002-07-03","Open":30.96375,"High":31.31166,"Low":29.45284,"Close":30.31764,"Adj.Close":14.25514,"Volume":147892}
{"Date":"2002-07-04","Open":30.56614,"High":31.21226,"Low":29.92997,"Close":31.00351,"Adj.Close":14.57764,"Volume":313309}
{"Date":"2002-07-05","Open":30.77489,"High":32.2858,"Low":30.77489,"Close":31.41106,"Adj.Close":14.76926,"Volume":173858}
{"Date":"2002-07-08","Open":31.46076,"High":31.46076,"Low":30.41704,"Close":31.21226,"Adj.Close":14.67579,"Volume":313343}
{"Date":"2002-07-09","Open":30.82459,"High":31.31166,"Low":29.92003,"Close":30.71525,"Adj.Close":14.44209,"Volume":247047}
{"Date":"2002-07-10","Open":30.08901,"High":30.80471,"Low":29.92003,"Close":30.3077,"Adj.Close":14.25047,"Volume":296330}
{"Date":"2002-07-11","Open":29.83057,"High":29.83057,"Low":28.03139,"Close":29.37332,"Adj.Close":13.81113,"Volume":250814}
{"Date":"2002-07-12","Open":29.37332,"High":30.29776,"Low":28.6278,"Close":29.12481,"Adj.Close":13.69428,"Volume":72251}
{"Date":"2002-07-15","Open":29.26398,"High":29.26398,"Low":26.83857,"Close":27.23617,"Adj.Close":12.80626,"Volume":79779}
{"Date":"2002-07-16","Open":28.3296,"High":28.5284,"Low":26.83857,"Close":27.81271,"Adj.Close":13.07734,"Volume":241574}
{"Date":"2002-07-17","Open":27.28588,"High":29.22422,"Low":26.94791,"Close":28.5284,"Adj.Close":13.41385,"Volume":316298}
{"Date":"2002-07-18","Open":28.5284,"High":29.92003,"Low":28.429,"Close":29.52242,"Adj.Close":13.88123,"Volume":159652}
{"Date":"2002-07-19","Open":29.57212,"High":29.89021,"Low":28.82661,"Close":28.82661,"Adj.Close":13.55407,"Volume":365307}
{"Date":"2002-07-22","Open":28.61786,"High":28.6278,"Low":27.13677,"Close":27.78289,"Adj.Close":13.06332,"Volume":292857}
{"Date":"2002-07-23","Open":27.83259,"High":28.35942,"Low":26.95785,"Close":27.28588,"Adj.Close":12.82963,"Volume":187913}
{"Date":"2002-07-24","Open":27.22623,"High":28.94589,"Low":25.04933,"Close":28.77293,"Adj.Close":13.52883,"Volume":446435}
{"Date":"2002-07-25","Open":29.61188,"High":29.61188,"Low":26.84851,"Close":28.82661,"Adj.Close":13.55407,"Volume":240053}
{"Date":"2002-07-26","Open":28.3296,"High":28.81667,"Low":26.29186,"Close":28.3296,"Adj.Close":13.32038,"Volume":276239}
{"Date":"2002-07-29","Open":28.84649,"High":30.80471,"Low":27.93199,"Close":30.80471,"Adj.Close":14.48416,"Volume":145186}
{"Date":"2002-07-30","Open":30.41704,"High":32.40508,"Low":30.41704,"Close":32.40508,"Adj.Close":15.23664,"Volume":540601}
{"Date":"2002-07-31","Open":32.39514,"High":33.69731,"Low":31.31166,"Close":33.41898,"Adj.Close":15.71337,"Volume":344857}
{"Date":"2002-08-01","Open":32.81263,"High":33.19036,"Low":30.66555,"Close":31.65957,"Adj.Close":14.8861,"Volume":402082}
{"Date":"2002-08-02","Open":31.70927,"High":31.80867,"Low":30.41704,"Close":31.58005,"Adj.Close":14.84872,"Volume":54799}
{"Date":"2002-08-05","Open":31.41106,"High":31.41106,"Low":29.82063,"Close":30.06913,"Adj.Close":14.1383,"Volume":107444}
{"Date":"2002-08-06","Open":29.46278,"High":32.05718,"Low":28.87631,"Close":31.66951,"Adj.Close":14.89078,"Volume":147969}
{"Date":"2002-08-07","Open":31.65957,"High":32.34544,"Low":31.06315,"Close":31.77885,"Adj.Close":14.94219,"Volume":337375}
{"Date":"2002-08-08","Open":31.90807,"High":32.58401,"Low":30.91405,"Close":32.58401,"Adj.Close":15.32077,"Volume":119405}
{"Date":"2002-08-09","Open":32.60389,"High":33.2997,"Low":31.90807,"Close":33.0512,"Adj.Close":15.54044,"Volume":83563}
{"Date":"2002-08-12","Open":32.67347,"High":32.80269,"Low":32.2361,"Close":32.70329,"Adj.Close":15.37686,"Volume":104635}
{"Date":"2002-08-13","Open":32.80269,"High":33.43887,"Low":32.01741,"Close":33.2997,"Adj.Close":15.65729,"Volume":106116}
{"Date":"2002-08-14","Open":32.70329,"High":32.73311,"Low":31.82855,"Close":32.73311,"Adj.Close":15.39087,"Volume":118538}
{"Date":"2002-08-15","Open":33.31958,"High":33.31958,"Low":32.08699,"Close":33.19036,"Adj.Close":15.60587,"Volume":66135}
{"Date":"2002-08-16","Open":32.90209,"High":33.47863,"Low":32.1864,"Close":33.27982,"Adj.Close":15.64794,"Volume":213348}
{"Date":"2002-08-19","Open":32.80269,"High":34.49253,"Low":32.77287,"Close":34.48259,"Adj.Close":16.21347,"Volume":77655}
{"Date":"2002-08-20","Open":34.54223,"High":34.54223,"Low":32.90209,"Close":33.73707,"Adj.Close":15.86293,"Volume":94921}
{"Date":"2002-08-21","Open":34.59193,"High":34.59193,"Low":33.30964,"Close":34.47265,"Adj.Close":16.2088,"Volume":88246}
{"Date":"2002-08-22","Open":34.25396,"High":34.54223,"Low":33.25,"Close":33.69731,"Adj.Close":15.84423,"Volume":141390}
{"Date":"2002-08-23","Open":33.50845,"High":34.2142,"Low":33.02138,"Close":33.66749,"Adj.Close":15.83022,"Volume":84498}
{"Date":"2002-08-26","Open":33.3991,"High":34.09492,"Low":32.60389,"Close":33.25,"Adj.Close":15.63392,"Volume":158495}
{"Date":"2002-08-27","Open":33.2997,"High":33.94582,"Low":32.80269,"Close":33.68737,"Adj.Close":15.83957,"Volume":137813}
{"Date":"2002-08-28","Open":33.49851,"High":33.49851,"Low":32.00748,"Close":32.45478,"Adj.Close":15.26001,"Volume":335811}
{"Date":"2002-08-29","Open":32.80269,"High":32.80269,"Low":31.36136,"Close":32.10688,"Adj.Close":15.09643,"Volume":279636}
{"Date":"2002-08-30","Open":32.17646,"High":32.70329,"Low":31.58005,"Close":32.70329,"Adj.Close":15.37686,"Volume":99629}
{"Date":"2002-09-02","Open":32.30568,"High":32.30568,"Low":31.2222,"Close":31.74903,"Adj.Close":14.92817,"Volume":164448}
{"Date":"2002-09-03","Open":31.30172,"High":31.30172,"Low":29.42302,"Close":29.82063,"Adj.Close":14.02145,"Volume":346462}
{"Date":"2002-09-04","Open":29.02541,"High":30.80471,"Low":28.33954,"Close":30.80471,"Adj.Close":14.48416,"Volume":345855}
{"Date":"2002-09-05","Open":30.51644,"High":30.51644,"Low":28.93595,"Close":30.21824,"Adj.Close":14.2084,"Volume":149890}
{"Date":"2002-09-06","Open":29.92997,"High":31.59993,"Low":29.62182,"Close":31.59993,"Adj.Close":14.85806,"Volume":170018}
{"Date":"2002-09-09","Open":31.05321,"High":31.05321,"Low":30.01943,"Close":30.61585,"Adj.Close":14.39536,"Volume":102526}
{"Date":"2002-09-10","Open":30.52638,"High":31.95777,"Low":30.52638,"Close":31.59993,"Adj.Close":14.85806,"Volume":131463}
{"Date":"2002-09-11","Open":31.56017,"High":32.80269,"Low":31.46076,"Close":32.55419,"Adj.Close":15.30675,"Volume":98230}
{"Date":"2002-09-12","Open":32.55419,"High":32.55419,"Low":30.93393,"Close":31.41106,"Adj.Close":14.76926,"Volume":39275}
{"Date":"2002-09-13","Open":31.06315,"High":31.06315,"Low":29.83057,"Close":30.71525,"Adj.Close":14.44209,"Volume":222749}
{"Date":"2002-09-16","Open":30.31764,"High":31.06315,"Low":29.92003,"Close":30.75501,"Adj.Close":14.46079,"Volume":71264}
{"Date":"2002-09-17","Open":31.11286,"High":31.52041,"Low":29.5423,"Close":30.16853,"Adj.Close":14.18503,"Volume":217584}
{"Date":"2002-09-18","Open":29.50254,"High":29.5423,"Low":28.35942,"Close":28.87631,"Adj.Close":13.57744,"Volume":188055}
{"Date":"2002-09-19","Open":29.72123,"High":29.72123,"Low":27.38528,"Close":28.11091,"Adj.Close":13.21755,"Volume":109584}
{"Date":"2002-09-20","Open":27.83259,"High":28.87631,"Low":26.94791,"Close":28.87631,"Adj.Close":13.57744,"Volume":332250}
{"Date":"2002-09-23","Open":27.88229,"High":29.20433,"Low":26.4012,"Close":27.18647,"Adj.Close":12.78289,"Volume":153879}
{"Date":"2002-09-24","Open":27.32564,"High":27.32564,"Low":25.04933,"Close":25.49664,"Adj.Close":11.98834,"Volume":305383}
{"Date":"2002-09-25","Open":24.80082,"High":26.34155,"Low":23.95591,"Close":26.04335,"Adj.Close":12.2454,"Volume":138613}
{"Date":"2002-09-26","Open":26.78886,"High":27.72324,"Low":26.07317,"Close":27.54432,"Adj.Close":12.95115,"Volume":95022}
{"Date":"2002-09-27","Open":27.78289,"High":28.3793,"Low":27.23617,"Close":27.82265,"Adj.Close":13.08201,"Volume":100203}
{"Date":"2002-09-30","Open":27.05725,"High":27.18647,"Low":25.34753,"Close":26.54036,"Adj.Close":12.47909,"Volume":110964}
{"Date":"2002-10-01","Open":25.89425,"High":27.19641,"Low":25.14873,"Close":26.82862,"Adj.Close":12.61463,"Volume":177212}
{"Date":"2002-10-02","Open":27.47474,"High":27.92205,"Low":26.44096,"Close":27.83259,"Adj.Close":13.08669,"Volume":207420}
{"Date":"2002-10-03","Open":27.48468,"High":27.48468,"Low":25.85449,"Close":26.14275,"Adj.Close":12.29214,"Volume":91446}
{"Date":"2002-10-04","Open":26.83857,"High":26.83857,"Low":24.94993,"Close":25.54634,"Adj.Close":12.01171,"Volume":136738}
{"Date":"2002-10-07","Open":24.85053,"High":26.09305,"Low":24.26405,"Close":25.54634,"Adj.Close":12.01171,"Volume":131272}
{"Date":"2002-10-08","Open":25.7352,"High":25.89425,"Low":24.15471,"Close":24.90022,"Adj.Close":11.70791,"Volume":132073}
{"Date":"2002-10-09","Open":24.80082,"High":24.80082,"Low":21.86846,"Close":23.45889,"Adj.Close":11.03021,"Volume":399009}
{"Date":"2002-10-10","Open":22.85254,"High":24.38333,"Low":22.66368,"Close":24.32369,"Adj.Close":11.43683,"Volume":211770}
{"Date":"2002-10-11","Open":24.48274,"High":26.83857,"Low":24.21435,"Close":26.83857,"Adj.Close":12.61931,"Volume":200668}
{"Date":"2002-10-14","Open":26.72922,"High":26.83857,"Low":25.84455,"Close":26.67952,"Adj.Close":12.54452,"Volume":163366}
{"Date":"2002-10-15","Open":26.54036,"High":28.3793,"Low":26.53042,"Close":28.3793,"Adj.Close":13.34375,"Volume":249525}
{"Date":"2002-10-16","Open":27.69342,"High":28.69739,"Low":27.33557,"Close":28.26001,"Adj.Close":13.28766,"Volume":242269}
{"Date":"2002-10-17","Open":28.80673,"High":29.42302,"Low":28.5284,"Close":29.32362,"Adj.Close":13.78776,"Volume":194872}
{"Date":"2002-10-18","Open":29.62182,"High":29.67152,"Low":28.53834,"Close":29.66158,"Adj.Close":13.94667,"Volume":170072}
{"Date":"2002-10-21","Open":29.21428,"High":30.60591,"Low":28.5781,"Close":30.60591,"Adj.Close":14.39068,"Volume":170227}
{"Date":"2002-10-22","Open":30.21824,"High":30.3574,"Low":28.39918,"Close":28.79679,"Adj.Close":13.54005,"Volume":370037}
{"Date":"2002-10-23","Open":28.6278,"High":29.22422,"Low":26.06323,"Close":26.96779,"Adj.Close":12.68006,"Volume":315776}
{"Date":"2002-10-24","Open":26.98767,"High":27.83259,"Low":25.11891,"Close":26.29186,"Adj.Close":12.36224,"Volume":237276}
{"Date":"2002-10-25","Open":25.74514,"High":27.23617,"Low":25.31771,"Close":27.08707,"Adj.Close":12.73615,"Volume":154302}
{"Date":"2002-10-28","Open":27.33557,"High":27.83259,"Low":27.05725,"Close":27.68348,"Adj.Close":13.01658,"Volume":203767}
{"Date":"2002-10-29","Open":27.23617,"High":27.43498,"Low":25.34753,"Close":25.99365,"Adj.Close":12.22203,"Volume":361301}
{"Date":"2002-10-30","Open":25.55628,"High":26.38132,"Low":25.29783,"Close":26.26203,"Adj.Close":12.34822,"Volume":224457}
{"Date":"2002-10-31","Open":26.48072,"High":27.88229,"Low":26.43102,"Close":27.58408,"Adj.Close":12.96984,"Volume":212143}
{"Date":"2002-11-01","Open":27.03737,"High":28.12085,"Low":26.63976,"Close":28.12085,"Adj.Close":13.22223,"Volume":306829}
{"Date":"2002-11-04","Open":28.13079,"High":29.32362,"Low":27.73318,"Close":28.97571,"Adj.Close":13.62418,"Volume":244112}
{"Date":"2002-11-05","Open":28.28984,"High":28.91607,"Low":27.63378,"Close":28.429,"Adj.Close":13.36712,"Volume":180518}
{"Date":"2002-11-06","Open":28.6278,"High":28.92601,"Low":27.08707,"Close":27.68348,"Adj.Close":13.01658,"Volume":250963}
{"Date":"2002-11-07","Open":27.87235,"High":27.88229,"Low":25.70538,"Close":26.31173,"Adj.Close":12.37159,"Volume":164533}
{"Date":"2002-11-08","Open":25.85449,"High":26.34155,"Low":25.34753,"Close":26.03341,"Adj.Close":12.24073,"Volume":195079}
{"Date":"2002-11-11","Open":26.02347,"High":26.63976,"Low":25.74514,"Close":26.63976,"Adj.Close":12.52583,"Volume":169628}
{"Date":"2002-11-12","Open":26.59006,"High":27.53438,"Low":26.51054,"Close":27.33557,"Adj.Close":12.853,"Volume":428633}
{"Date":"2002-11-13","Open":27.03737,"High":27.40516,"Low":26.24215,"Close":27.33557,"Adj.Close":12.853,"Volume":376603}
{"Date":"2002-11-14","Open":26.84851,"High":27.68348,"Low":26.75905,"Close":27.58408,"Adj.Close":12.96984,"Volume":328661}
{"Date":"2002-11-15","Open":27.48468,"High":27.90217,"Low":27.33557,"Close":27.90217,"Adj.Close":13.1194,"Volume":398253}
{"Date":"2002-11-18","Open":28.03139,"High":28.6278,"Low":27.63378,"Close":28.28984,"Adj.Close":13.30168,"Volume":93834}
{"Date":"2002-11-19","Open":28.82661,"High":28.82661,"Low":27.63378,"Close":28.429,"Adj.Close":13.36712,"Volume":156946}
{"Date":"2002-11-20","Open":28.6775,"High":28.6775,"Low":27.63378,"Close":28.23019,"Adj.Close":13.27364,"Volume":127097}
{"Date":"2002-11-21","Open":28.3296,"High":29.02541,"Low":28.11091,"Close":28.72721,"Adj.Close":13.50733,"Volume":244409}
{"Date":"2002-11-22","Open":28.72721,"High":29.12481,"Low":28.33954,"Close":28.76697,"Adj.Close":13.52602,"Volume":113142}
{"Date":"2002-11-25","Open":28.76697,"High":29.01547,"Low":28.2799,"Close":28.41906,"Adj.Close":13.36244,"Volume":70535}
{"Date":"2002-11-26","Open":28.55822,"High":28.78685,"Low":27.83259,"Close":28.04133,"Adj.Close":13.18484,"Volume":699137}
{"Date":"2002-11-27","Open":27.65366,"High":29.42302,"Low":27.65366,"Close":29.26398,"Adj.Close":13.75972,"Volume":175859}
{"Date":"2002-11-28","Open":28.99559,"High":29.4926,"Low":28.68745,"Close":29.2441,"Adj.Close":13.75037,"Volume":81578}
{"Date":"2002-11-29","Open":29.27392,"High":30.10889,"Low":28.98565,"Close":29.51248,"Adj.Close":13.87656,"Volume":126034}
{"Date":"2002-12-02","Open":30.11884,"High":30.51644,"Low":29.70134,"Close":29.73117,"Adj.Close":13.97939,"Volume":94271}
{"Date":"2002-12-03","Open":29.82063,"High":30.01943,"Low":28.92601,"Close":28.92601,"Adj.Close":13.60081,"Volume":132853}
{"Date":"2002-12-04","Open":28.51846,"High":30.31764,"Low":27.88229,"Close":29.82063,"Adj.Close":14.02145,"Volume":91748}
{"Date":"2002-12-05","Open":29.99955,"High":30.60591,"Low":28.65762,"Close":29.17451,"Adj.Close":13.71765,"Volume":165356}
{"Date":"2002-12-06","Open":29.20433,"High":29.41308,"Low":27.70336,"Close":28.82661,"Adj.Close":13.55407,"Volume":147308}
{"Date":"2002-12-09","Open":28.44888,"High":28.81667,"Low":27.39522,"Close":27.39522,"Adj.Close":12.88104,"Volume":222829}
{"Date":"2002-12-10","Open":27.4648,"High":28.41906,"Low":27.44492,"Close":27.44492,"Adj.Close":12.90441,"Volume":237547}
{"Date":"2002-12-11","Open":27.84253,"High":28.429,"Low":27.72324,"Close":27.98169,"Adj.Close":13.1568,"Volume":314390}
{"Date":"2002-12-12","Open":27.86241,"High":28.34948,"Low":27.4648,"Close":28.02145,"Adj.Close":13.17549,"Volume":123282}
{"Date":"2002-12-13","Open":27.80277,"High":27.80277,"Low":26.94791,"Close":27.19641,"Adj.Close":12.78756,"Volume":107279}
{"Date":"2002-12-16","Open":26.83857,"High":28.03139,"Low":26.83857,"Close":28.03139,"Adj.Close":13.18016,"Volume":246703}
{"Date":"2002-12-17","Open":27.97175,"High":27.97175,"Low":27.18647,"Close":27.44492,"Adj.Close":12.90441,"Volume":230968}
{"Date":"2002-12-18","Open":26.88827,"High":27.3157,"Low":25.34753,"Close":25.82466,"Adj.Close":12.14258,"Volume":261103}
{"Date":"2002-12-19","Open":25.99365,"High":26.33161,"Low":24.71136,"Close":25.74514,"Adj.Close":12.10519,"Volume":194766}
{"Date":"2002-12-20","Open":25.74514,"High":26.29186,"Low":25.21831,"Close":26.29186,"Adj.Close":12.36224,"Volume":199853}
{"Date":"2002-12-23","Open":25.84455,"High":26.13281,"Low":24.70142,"Close":25.44694,"Adj.Close":11.96497,"Volume":377602}
{"Date":"2002-12-24","Open":25.44694,"High":25.44694,"Low":25.44694,"Close":25.44694,"Adj.Close":11.96497,"Volume":0}
{"Date":"2002-12-25","Open":25.44694,"High":25.44694,"Low":25.44694,"Close":25.44694,"Adj.Close":11.96497,"Volume":0}
{"Date":"2002-12-26","Open":25.44694,"High":25.44694,"Low":25.44694,"Close":25.44694,"Adj.Close":11.96497,"Volume":0}
{"Date":"2002-12-27","Open":25.34753,"High":25.34753,"Low":24.32369,"Close":24.32369,"Adj.Close":11.43683,"Volume":186917}
{"Date":"2002-12-30","Open":24.35351,"High":24.99963,"Low":24.09507,"Close":24.85053,"Adj.Close":11.68454,"Volume":72679}
{"Date":"2002-12-31","Open":24.85053,"High":24.85053,"Low":24.85053,"Close":24.85053,"Adj.Close":11.68454,"Volume":0}
{"Date":"2003-01-01","Open":24.85053,"High":24.85053,"Low":24.85053,"Close":24.85053,"Adj.Close":11.68454,"Volume":0}
{"Date":"2003-01-02","Open":25.04933,"High":27.43498,"Low":24.86046,"Close":27.43498,"Adj.Close":12.89973,"Volume":248350}
{"Date":"2003-01-03","Open":26.7491,"High":28.02145,"Low":26.7491,"Close":27.60396,"Adj.Close":12.97919,"Volume":186849}
{"Date":"2003-01-06","Open":27.88229,"High":28.03139,"Low":26.63976,"Close":27.93199,"Adj.Close":13.13343,"Volume":74768}
{"Date":"2003-01-07","Open":27.74313,"High":27.97175,"Low":26.96779,"Close":27.53438,"Adj.Close":12.94647,"Volume":418442}
{"Date":"2003-01-08","Open":27.43498,"High":27.43498,"Low":25.74514,"Close":26.24215,"Adj.Close":12.33888,"Volume":233332}
{"Date":"2003-01-09","Open":25.98371,"High":26.46084,"Low":25.24813,"Close":26.44096,"Adj.Close":12.43235,"Volume":272770}
{"Date":"2003-01-10","Open":26.78886,"High":27.43498,"Low":26.00359,"Close":27.15665,"Adj.Close":12.76887,"Volume":366479}
{"Date":"2003-01-13","Open":27.08707,"High":27.83259,"Low":26.84851,"Close":27.35545,"Adj.Close":12.86234,"Volume":211854}
{"Date":"2003-01-14","Open":27.45486,"High":27.78289,"Low":26.94791,"Close":27.48468,"Adj.Close":12.9231,"Volume":132080}
{"Date":"2003-01-15","Open":27.83259,"High":27.97175,"Low":26.63976,"Close":27.08707,"Adj.Close":12.73615,"Volume":120647}
{"Date":"2003-01-16","Open":27.22623,"High":28.13079,"Low":26.76898,"Close":28.13079,"Adj.Close":13.2269,"Volume":156312}
{"Date":"2003-01-17","Open":27.72324,"High":27.83259,"Low":27.09701,"Close":27.48468,"Adj.Close":12.9231,"Volume":293185}
{"Date":"2003-01-20","Open":27.33557,"High":27.72324,"Low":27.04731,"Close":27.60396,"Adj.Close":12.97919,"Volume":114122}
{"Date":"2003-01-21","Open":27.75306,"High":27.94193,"Low":26.89821,"Close":27.12683,"Adj.Close":12.75485,"Volume":161063}
{"Date":"2003-01-22","Open":26.80874,"High":27.45486,"Low":25.79484,"Close":26.24215,"Adj.Close":12.33888,"Volume":155402}
{"Date":"2003-01-23","Open":26.73916,"High":26.73916,"Low":25.29783,"Close":25.49664,"Adj.Close":11.98834,"Volume":249858}
{"Date":"2003-01-24","Open":25.54634,"High":26.00359,"Low":24.94993,"Close":24.94993,"Adj.Close":11.73128,"Volume":85673}
{"Date":"2003-01-27","Open":25.12885,"High":25.67556,"Low":24.16465,"Close":24.94993,"Adj.Close":11.73128,"Volume":142958}
{"Date":"2003-01-28","Open":25.14873,"High":25.85449,"Low":24.78094,"Close":25.20837,"Adj.Close":11.8528,"Volume":145318}
{"Date":"2003-01-29","Open":25.14873,"High":26.73916,"Low":24.76106,"Close":26.5503,"Adj.Close":12.48376,"Volume":199324}
{"Date":"2003-01-30","Open":26.63976,"High":27.83259,"Low":26.34155,"Close":26.34155,"Adj.Close":12.38561,"Volume":139984}
{"Date":"2003-01-31","Open":26.53042,"High":28.3296,"Low":26.27198,"Close":28.3296,"Adj.Close":13.32038,"Volume":164350}
{"Date":"2003-02-03","Open":28.6278,"High":29.31368,"Low":28.18049,"Close":28.4787,"Adj.Close":13.39049,"Volume":268563}
{"Date":"2003-02-04","Open":28.17055,"High":28.17055,"Low":26.59006,"Close":26.73916,"Adj.Close":12.57257,"Volume":134856}
{"Date":"2003-02-05","Open":26.71928,"High":28.01151,"Low":26.24215,"Close":28.01151,"Adj.Close":13.17081,"Volume":271486}
{"Date":"2003-02-06","Open":27.63378,"High":27.82265,"Low":26.63976,"Close":27.53438,"Adj.Close":12.94647,"Volume":171921}
{"Date":"2003-02-07","Open":27.03737,"High":27.39522,"Low":26.08311,"Close":26.36144,"Adj.Close":12.39496,"Volume":145809}
{"Date":"2003-02-10","Open":26.36144,"High":26.72922,"Low":25.77496,"Close":26.72922,"Adj.Close":12.5679,"Volume":524562}
{"Date":"2003-02-11","Open":26.82862,"High":27.87235,"Low":26.7491,"Close":27.5642,"Adj.Close":12.96049,"Volume":159355}
{"Date":"2003-02-12","Open":27.23617,"High":27.27593,"Low":25.69544,"Close":26.07317,"Adj.Close":12.25942,"Volume":184547}
{"Date":"2003-02-13","Open":25.67556,"High":25.7849,"Low":24.91017,"Close":25.19843,"Adj.Close":11.84812,"Volume":217447}
{"Date":"2003-02-14","Open":25.6358,"High":26.47078,"Low":25.32765,"Close":26.07317,"Adj.Close":12.25942,"Volume":157878}
{"Date":"2003-02-17","Open":26.32167,"High":26.34155,"Low":25.55628,"Close":25.85449,"Adj.Close":12.1566,"Volume":81245}
{"Date":"2003-02-18","Open":26.04335,"High":26.68946,"Low":25.84455,"Close":26.59006,"Adj.Close":12.50246,"Volume":157430}
{"Date":"2003-02-19","Open":26.3515,"High":26.63976,"Low":25.94395,"Close":26.13281,"Adj.Close":12.28746,"Volume":178630}
{"Date":"2003-02-20","Open":26.23221,"High":26.77893,"Low":25.86443,"Close":26.11293,"Adj.Close":12.27811,"Volume":99573}
{"Date":"2003-02-21","Open":26.14275,"High":27.44492,"Low":26.14275,"Close":27.40516,"Adj.Close":12.88571,"Volume":94626}
{"Date":"2003-02-24","Open":26.98767,"High":27.33557,"Low":26.85845,"Close":27.30576,"Adj.Close":12.83897,"Volume":149227}
{"Date":"2003-02-25","Open":26.78886,"High":27.03737,"Low":25.95389,"Close":26.88827,"Adj.Close":12.64268,"Volume":248043}
{"Date":"2003-02-26","Open":26.68946,"High":26.68946,"Low":25.59604,"Close":25.89425,"Adj.Close":12.1753,"Volume":92607}
{"Date":"2003-02-27","Open":25.85449,"High":26.83857,"Low":25.57616,"Close":26.73916,"Adj.Close":12.57257,"Volume":89437}
{"Date":"2003-02-28","Open":26.94791,"High":27.55426,"Low":26.34155,"Close":27.03737,"Adj.Close":12.71278,"Volume":183409}
{"Date":"2003-03-03","Open":27.43498,"High":27.70336,"Low":26.78886,"Close":27.17653,"Adj.Close":12.77821,"Volume":136998}
{"Date":"2003-03-04","Open":27.53438,"High":27.53438,"Low":25.72526,"Close":26.49066,"Adj.Close":12.45572,"Volume":155106}
{"Date":"2003-03-05","Open":25.92407,"High":26.34155,"Low":25.27795,"Close":25.95389,"Adj.Close":12.20333,"Volume":242017}
{"Date":"2003-03-06","Open":26.09305,"High":26.30179,"Low":24.84058,"Close":24.84058,"Adj.Close":11.67987,"Volume":161123}
{"Date":"2003-03-07","Open":24.79088,"High":24.85053,"Low":23.608,"Close":24.65172,"Adj.Close":11.59106,"Volume":215676}
{"Date":"2003-03-10","Open":24.65172,"High":24.65172,"Low":23.69746,"Close":24.25411,"Adj.Close":11.40411,"Volume":260824}
{"Date":"2003-03-11","Open":23.8068,"High":24.22429,"Low":21.40127,"Close":22.43505,"Adj.Close":10.54881,"Volume":951564}
{"Date":"2003-03-12","Open":22.36547,"High":22.49469,"Low":20.82474,"Close":21.56031,"Adj.Close":10.13751,"Volume":698588}
{"Date":"2003-03-13","Open":21.29193,"High":22.21637,"Low":20.80486,"Close":22.21637,"Adj.Close":10.44598,"Volume":489309}
{"Date":"2003-03-14","Open":22.26607,"High":22.81278,"Low":21.76906,"Close":21.91816,"Adj.Close":10.30576,"Volume":321827}
{"Date":"2003-03-17","Open":21.86846,"High":23.57818,"Low":21.12295,"Close":23.06129,"Adj.Close":10.84326,"Volume":376489}
{"Date":"2003-03-18","Open":23.54836,"High":24.51256,"Low":23.07123,"Close":23.95591,"Adj.Close":11.2639,"Volume":580220}
{"Date":"2003-03-19","Open":23.84656,"High":24.84058,"Low":22.43505,"Close":23.8068,"Adj.Close":11.19379,"Volume":436625}
{"Date":"2003-03-20","Open":23.66764,"High":24.05531,"Low":22.97182,"Close":23.8068,"Adj.Close":11.19379,"Volume":138669}
{"Date":"2003-03-21","Open":23.45889,"High":24.93998,"Low":23.45889,"Close":24.55232,"Adj.Close":11.54433,"Volume":284393}
{"Date":"2003-03-24","Open":24.18453,"High":24.33363,"Low":23.16069,"Close":23.45889,"Adj.Close":11.03021,"Volume":116796}
{"Date":"2003-03-25","Open":23.35949,"High":24.22429,"Low":22.10703,"Close":24.18453,"Adj.Close":11.3714,"Volume":214398}
{"Date":"2003-03-26","Open":23.77698,"High":24.45292,"Low":23.45889,"Close":23.50859,"Adj.Close":11.05357,"Volume":500425}
{"Date":"2003-03-27","Open":23.49865,"High":24.02549,"Low":22.31577,"Close":23.5583,"Adj.Close":11.07695,"Volume":383909}
{"Date":"2003-03-28","Open":23.16069,"High":23.608,"Low":22.01757,"Close":22.72332,"Adj.Close":10.68435,"Volume":124404}
{"Date":"2003-03-31","Open":22.11697,"High":22.32571,"Low":21.24223,"Close":21.80882,"Adj.Close":10.25435,"Volume":288538}
{"Date":"2003-04-01","Open":21.49073,"High":22.07721,"Low":21.28199,"Close":21.85852,"Adj.Close":10.27772,"Volume":106632}
{"Date":"2003-04-02","Open":21.91816,"High":22.60404,"Low":21.86846,"Close":22.55433,"Adj.Close":10.60489,"Volume":241738}
{"Date":"2003-04-03","Open":22.56428,"High":23.28991,"Low":22.16667,"Close":22.45493,"Adj.Close":10.55815,"Volume":213337}
{"Date":"2003-04-04","Open":23.04141,"High":23.50859,"Low":22.06726,"Close":23.49865,"Adj.Close":11.0489,"Volume":116013}
{"Date":"2003-04-07","Open":24.11495,"High":25.14873,"Low":24.11495,"Close":24.93998,"Adj.Close":11.7266,"Volume":183489}
{"Date":"2003-04-08","Open":24.56226,"High":24.7213,"Low":23.61794,"Close":24.05531,"Adj.Close":11.31064,"Volume":430118}
{"Date":"2003-04-09","Open":23.97578,"High":24.5722,"Low":23.35949,"Close":24.02549,"Adj.Close":11.29661,"Volume":154987}
{"Date":"2003-04-10","Open":23.84656,"High":24.30381,"Low":22.91218,"Close":23.20045,"Adj.Close":10.90869,"Volume":182370}
{"Date":"2003-04-11","Open":23.34955,"High":24.21435,"Low":23.06129,"Close":23.40919,"Adj.Close":11.00684,"Volume":210490}
{"Date":"2003-04-14","Open":23.67758,"High":24.45292,"Low":23.26009,"Close":24.08513,"Adj.Close":11.32466,"Volume":184380}
{"Date":"2003-04-15","Open":24.11495,"High":24.85053,"Low":23.8565,"Close":23.96585,"Adj.Close":11.26857,"Volume":158267}
{"Date":"2003-04-16","Open":24.55232,"High":24.74118,"Low":23.45889,"Close":23.45889,"Adj.Close":11.03021,"Volume":301214}
{"Date":"2003-04-17","Open":23.74716,"High":24.49268,"Low":23.5583,"Close":24.05531,"Adj.Close":11.31064,"Volume":104889}
{"Date":"2003-04-18","Open":24.05531,"High":24.05531,"Low":24.05531,"Close":24.05531,"Adj.Close":11.31064,"Volume":0}
{"Date":"2003-04-21","Open":24.05531,"High":24.05531,"Low":24.05531,"Close":24.05531,"Adj.Close":11.31064,"Volume":0}
{"Date":"2003-04-22","Open":24.45292,"High":24.75112,"Low":23.95591,"Close":24.65172,"Adj.Close":11.59106,"Volume":215900}
{"Date":"2003-04-23","Open":25.00957,"High":25.54634,"Low":24.91017,"Close":25.34753,"Adj.Close":11.91823,"Volume":301823}
{"Date":"2003-04-24","Open":25.34753,"High":25.34753,"Low":24.21435,"Close":24.65172,"Adj.Close":11.59106,"Volume":309535}
{"Date":"2003-04-25","Open":23.17063,"High":23.81674,"Low":22.31577,"Close":22.51457,"Adj.Close":11.20041,"Volume":470082}
{"Date":"2003-04-28","Open":22.07721,"High":23.23027,"Low":22.07721,"Close":23.16069,"Adj.Close":11.52183,"Volume":222262}
{"Date":"2003-04-29","Open":23.16069,"High":23.16069,"Low":22.06726,"Close":22.11697,"Adj.Close":11.00261,"Volume":218855}
{"Date":"2003-04-30","Open":22.25613,"High":22.86248,"Low":22.00762,"Close":22.71338,"Adj.Close":11.29931,"Volume":351807}
{"Date":"2003-05-01","Open":22.71338,"High":22.71338,"Low":22.71338,"Close":22.71338,"Adj.Close":11.29931,"Volume":0}
{"Date":"2003-05-02","Open":22.42511,"High":22.51457,"Low":21.23229,"Close":21.81876,"Adj.Close":10.85426,"Volume":440202}
{"Date":"2003-05-05","Open":21.86846,"High":22.36547,"Low":21.66966,"Close":22.31577,"Adj.Close":11.10151,"Volume":175825}
{"Date":"2003-05-06","Open":22.07721,"High":23.02152,"Low":21.9281,"Close":23.02152,"Adj.Close":11.45261,"Volume":401374}
{"Date":"2003-05-07","Open":22.65374,"High":23.49865,"Low":21.96786,"Close":22.91218,"Adj.Close":11.39821,"Volume":344050}
{"Date":"2003-05-08","Open":22.86248,"High":23.25015,"Low":21.9778,"Close":22.36547,"Adj.Close":11.12624,"Volume":464080}
{"Date":"2003-05-09","Open":22.44499,"High":23.24021,"Low":21.99768,"Close":23.15075,"Adj.Close":11.51689,"Volume":286754}
{"Date":"2003-05-12","Open":23.07123,"High":23.16069,"Low":21.88834,"Close":22.65374,"Adj.Close":11.26964,"Volume":121276}
{"Date":"2003-05-13","Open":22.65374,"High":22.65374,"Low":21.779,"Close":22.04738,"Adj.Close":10.968,"Volume":263454}
{"Date":"2003-05-14","Open":22.06726,"High":22.70344,"Low":21.90822,"Close":22.11697,"Adj.Close":11.00261,"Volume":256393}
{"Date":"2003-05-15","Open":21.9778,"High":22.01757,"Low":21.52055,"Close":21.93804,"Adj.Close":10.9136,"Volume":339840}
{"Date":"2003-05-16","Open":21.95792,"High":22.35553,"Low":21.66966,"Close":22.06726,"Adj.Close":10.97789,"Volume":238122}
{"Date":"2003-05-19","Open":21.66966,"High":21.8287,"Low":20.82474,"Close":21.02354,"Adj.Close":10.45866,"Volume":316035}
{"Date":"2003-05-20","Open":21.13289,"High":21.37145,"Low":20.82474,"Close":20.92414,"Adj.Close":10.40921,"Volume":160456}
{"Date":"2003-05-21","Open":20.87444,"High":21.47085,"Low":20.62593,"Close":21.47085,"Adj.Close":10.68119,"Volume":195374}
{"Date":"2003-05-22","Open":21.54043,"High":22.11697,"Low":21.42115,"Close":22.11697,"Adj.Close":11.00261,"Volume":231256}
{"Date":"2003-05-23","Open":22.19649,"High":22.40523,"Low":21.27205,"Close":21.42115,"Adj.Close":10.65646,"Volume":108530}
{"Date":"2003-05-26","Open":21.47085,"High":21.57025,"Low":21.07324,"Close":21.39133,"Adj.Close":10.64163,"Volume":47745}
{"Date":"2003-05-27","Open":21.32175,"High":21.32175,"Low":20.47683,"Close":21.02354,"Adj.Close":10.45866,"Volume":521688}
{"Date":"2003-05-28","Open":21.05336,"High":21.46091,"Low":20.80486,"Close":21.07324,"Adj.Close":10.48339,"Volume":284177}
{"Date":"2003-05-29","Open":20.54641,"High":21.61996,"Low":20.54641,"Close":21.11301,"Adj.Close":10.50317,"Volume":197683}
{"Date":"2003-05-30","Open":20.87444,"High":21.79888,"Low":20.87444,"Close":21.61996,"Adj.Close":10.75536,"Volume":382970}
{"Date":"2003-06-02","Open":22.06726,"High":22.31577,"Low":21.81876,"Close":22.26607,"Adj.Close":11.07679,"Volume":228117}
{"Date":"2003-06-03","Open":22.16667,"High":22.41517,"Low":21.86846,"Close":22.26607,"Adj.Close":11.07679,"Volume":137660}
{"Date":"2003-06-04","Open":22.15673,"High":22.78296,"Low":21.6796,"Close":22.75314,"Adj.Close":11.31909,"Volume":231234}
{"Date":"2003-06-05","Open":22.56428,"High":22.81278,"Low":21.86846,"Close":22.23625,"Adj.Close":11.06195,"Volume":186780}
{"Date":"2003-06-06","Open":22.36547,"High":22.86248,"Low":22.23625,"Close":22.85254,"Adj.Close":11.36854,"Volume":169109}
{"Date":"2003-06-09","Open":22.70344,"High":22.86248,"Low":22.47481,"Close":22.57422,"Adj.Close":11.23008,"Volume":8250}
{"Date":"2003-06-10","Open":22.38535,"High":22.96188,"Low":22.36547,"Close":22.86248,"Adj.Close":11.37348,"Volume":53792}
{"Date":"2003-06-11","Open":22.942,"High":23.84656,"Low":22.76308,"Close":23.6577,"Adj.Close":11.76909,"Volume":177036}
{"Date":"2003-06-12","Open":23.71734,"High":24.45292,"Low":23.71734,"Close":24.17459,"Adj.Close":12.02623,"Volume":411957}
{"Date":"2003-06-13","Open":24.00561,"High":24.53244,"Low":23.608,"Close":23.81674,"Adj.Close":11.84821,"Volume":276706}
{"Date":"2003-06-16","Open":23.68752,"High":24.64178,"Low":23.31973,"Close":24.50262,"Adj.Close":12.18941,"Volume":313259}
{"Date":"2003-06-17","Open":24.80082,"High":25.54634,"Low":24.75112,"Close":25.13879,"Adj.Close":12.50589,"Volume":350269}
{"Date":"2003-06-18","Open":25.34753,"High":25.84455,"Low":24.95987,"Close":25.62586,"Adj.Close":12.7482,"Volume":220294}
{"Date":"2003-06-19","Open":25.62586,"High":25.94395,"Low":25.03939,"Close":25.39724,"Adj.Close":12.63446,"Volume":150090}
{"Date":"2003-06-20","Open":25.14873,"High":25.4867,"Low":24.86046,"Close":25.3873,"Adj.Close":12.62952,"Volume":170164}
{"Date":"2003-06-23","Open":24.85053,"High":25.13879,"Low":24.41315,"Close":24.80082,"Adj.Close":12.33776,"Volume":149429}
{"Date":"2003-06-24","Open":24.4231,"High":25.13879,"Low":24.10501,"Close":24.94993,"Adj.Close":12.41193,"Volume":518156}
{"Date":"2003-06-25","Open":24.85053,"High":25.07915,"Low":23.77698,"Close":24.19447,"Adj.Close":12.03612,"Volume":332856}
{"Date":"2003-06-26","Open":23.89626,"High":24.94993,"Low":23.8565,"Close":24.94993,"Adj.Close":12.41193,"Volume":143522}
{"Date":"2003-06-27","Open":24.99963,"High":25.74514,"Low":24.99963,"Close":25.44694,"Adj.Close":12.65918,"Volume":274794}
{"Date":"2003-06-30","Open":25.44694,"High":26.33161,"Low":25.39724,"Close":25.95389,"Adj.Close":12.91138,"Volume":319615}
{"Date":"2003-07-01","Open":25.54634,"High":25.84455,"Low":24.81076,"Close":25.59604,"Adj.Close":12.73336,"Volume":124929}
{"Date":"2003-07-02","Open":25.64574,"High":26.10299,"Low":25.47676,"Close":26.01353,"Adj.Close":12.94105,"Volume":209555}
{"Date":"2003-07-03","Open":26.29186,"High":26.62982,"Low":25.99365,"Close":26.44096,"Adj.Close":13.15368,"Volume":191507}
{"Date":"2003-07-04","Open":26.25209,"High":26.44096,"Low":25.74514,"Close":26.13281,"Adj.Close":13.00039,"Volume":94561}
{"Date":"2003-07-07","Open":26.4012,"High":26.7491,"Low":25.91412,"Close":26.63976,"Adj.Close":13.25258,"Volume":295324}
{"Date":"2003-07-08","Open":26.61988,"High":26.71928,"Low":25.87437,"Close":26.34155,"Adj.Close":13.10424,"Volume":226962}
{"Date":"2003-07-09","Open":26.51054,"High":26.54036,"Low":25.81472,"Close":26.02347,"Adj.Close":12.94599,"Volume":142988}
{"Date":"2003-07-10","Open":25.80478,"High":26.02347,"Low":25.04933,"Close":25.10897,"Adj.Close":12.49105,"Volume":189273}
{"Date":"2003-07-11","Open":24.93998,"High":25.99365,"Low":24.8704,"Close":25.99365,"Adj.Close":12.93116,"Volume":142890}
{"Date":"2003-07-14","Open":26.04335,"High":26.26203,"Low":25.87437,"Close":26.20239,"Adj.Close":13.035,"Volume":111536}
{"Date":"2003-07-15","Open":26.01353,"High":26.22227,"Low":25.87437,"Close":25.95389,"Adj.Close":12.91138,"Volume":104026}
{"Date":"2003-07-16","Open":25.98371,"High":26.44096,"Low":25.84455,"Close":26.13281,"Adj.Close":13.00039,"Volume":147452}
{"Date":"2003-07-17","Open":25.87437,"High":25.98371,"Low":25.34753,"Close":25.34753,"Adj.Close":12.60973,"Volume":154569}
{"Date":"2003-07-18","Open":25.19843,"High":25.76502,"Low":25.19843,"Close":25.41712,"Adj.Close":12.64435,"Volume":90913}
{"Date":"2003-07-21","Open":25.09903,"High":25.64574,"Low":24.51256,"Close":24.84058,"Adj.Close":12.35754,"Volume":229265}
{"Date":"2003-07-22","Open":24.85053,"High":25.00957,"Low":24.24417,"Close":24.79088,"Adj.Close":12.33282,"Volume":221507}
{"Date":"2003-07-23","Open":25.16861,"High":25.16861,"Low":24.45292,"Close":24.81076,"Adj.Close":12.3427,"Volume":218495}
{"Date":"2003-07-24","Open":24.84058,"High":25.34753,"Low":24.05531,"Close":25.34753,"Adj.Close":12.60973,"Volume":269392}
{"Date":"2003-07-25","Open":25.14873,"High":26.09305,"Low":24.80082,"Close":25.69544,"Adj.Close":12.78281,"Volume":298362}
{"Date":"2003-07-28","Open":25.79484,"High":26.10299,"Low":25.65568,"Close":26.04335,"Adj.Close":12.95588,"Volume":297763}
{"Date":"2003-07-29","Open":25.84455,"High":25.94395,"Low":25.39724,"Close":25.67556,"Adj.Close":12.77292,"Volume":198703}
{"Date":"2003-07-30","Open":25.64574,"High":26.10299,"Low":25.46682,"Close":26.04335,"Adj.Close":12.95588,"Volume":187387}
{"Date":"2003-07-31","Open":26.13281,"High":26.73916,"Low":25.94395,"Close":26.5503,"Adj.Close":13.20808,"Volume":157804}
{"Date":"2003-08-01","Open":26.27198,"High":26.70934,"Low":26.07317,"Close":26.6994,"Adj.Close":13.28225,"Volume":153816}
{"Date":"2003-08-04","Open":26.38132,"High":26.67952,"Low":25.94395,"Close":26.37138,"Adj.Close":13.11907,"Volume":152138}
{"Date":"2003-08-05","Open":26.63976,"High":26.73916,"Low":26.12287,"Close":26.4509,"Adj.Close":13.15863,"Volume":145872}
{"Date":"2003-08-06","Open":26.38132,"High":26.4012,"Low":25.8843,"Close":26.29186,"Adj.Close":13.07951,"Volume":142689}
{"Date":"2003-08-07","Open":26.04335,"High":26.28191,"Low":25.84455,"Close":26.09305,"Adj.Close":12.98061,"Volume":148502}
{"Date":"2003-08-08","Open":26.13281,"High":26.41114,"Low":25.85449,"Close":26.16263,"Adj.Close":13.01523,"Volume":162855}
{"Date":"2003-08-11","Open":26.16263,"High":26.30179,"Low":25.84455,"Close":25.98371,"Adj.Close":12.92621,"Volume":61454}
{"Date":"2003-08-12","Open":25.99365,"High":26.58012,"Low":25.99365,"Close":26.5006,"Adj.Close":13.18336,"Volume":121473}
{"Date":"2003-08-13","Open":26.5503,"High":27.32564,"Low":26.5503,"Close":27.28588,"Adj.Close":13.57401,"Volume":375895}
{"Date":"2003-08-14","Open":27.03737,"High":28.3296,"Low":27.03737,"Close":28.24013,"Adj.Close":14.04873,"Volume":398395}
{"Date":"2003-08-15","Open":28.23019,"High":29.01547,"Low":27.83259,"Close":29.01547,"Adj.Close":14.43444,"Volume":560097}
{"Date":"2003-08-18","Open":28.96577,"High":28.96577,"Low":28.14073,"Close":28.87631,"Adj.Close":14.36521,"Volume":200244}
{"Date":"2003-08-19","Open":28.5284,"High":29.17451,"Low":28.5284,"Close":28.6775,"Adj.Close":14.26631,"Volume":329268}
{"Date":"2003-08-20","Open":28.79679,"High":28.93595,"Low":28.46876,"Close":28.82661,"Adj.Close":14.34048,"Volume":248108}
{"Date":"2003-08-21","Open":28.90613,"High":30.2083,"Low":28.90613,"Close":29.92997,"Adj.Close":14.88938,"Volume":292184}
{"Date":"2003-08-22","Open":29.82063,"High":30.06913,"Low":29.70134,"Close":29.89021,"Adj.Close":14.8696,"Volume":173951}
{"Date":"2003-08-25","Open":29.82063,"High":29.88027,"Low":29.13475,"Close":29.37332,"Adj.Close":14.61246,"Volume":118674}
{"Date":"2003-08-26","Open":29.4429,"High":29.80075,"Low":29.07511,"Close":29.3932,"Adj.Close":14.62235,"Volume":236854}
{"Date":"2003-08-27","Open":29.62182,"High":29.72123,"Low":29.18446,"Close":29.72123,"Adj.Close":14.78553,"Volume":149752}
{"Date":"2003-08-28","Open":29.62182,"High":30.21824,"Low":29.4429,"Close":29.96973,"Adj.Close":14.90916,"Volume":165982}
{"Date":"2003-08-29","Open":30.22818,"High":30.4568,"Low":29.92997,"Close":30.11884,"Adj.Close":14.98333,"Volume":199475}
{"Date":"2003-09-01","Open":30.21824,"High":30.93393,"Low":30.2083,"Close":30.91405,"Adj.Close":15.37893,"Volume":148280}
{"Date":"2003-09-02","Open":30.81465,"High":30.91405,"Low":30.11884,"Close":30.83453,"Adj.Close":15.33937,"Volume":156581}
{"Date":"2003-09-03","Open":31.01345,"High":31.23214,"Low":30.63573,"Close":31.09298,"Adj.Close":15.46794,"Volume":297994}
{"Date":"2003-09-04","Open":31.05321,"High":31.36136,"Low":30.46674,"Close":31.36136,"Adj.Close":15.60146,"Volume":183197}
{"Date":"2003-09-05","Open":31.25202,"High":31.35142,"Low":30.27788,"Close":30.72519,"Adj.Close":15.28498,"Volume":121756}
{"Date":"2003-09-08","Open":30.91405,"High":31.05321,"Low":30.41704,"Close":30.62579,"Adj.Close":15.23553,"Volume":193535}
{"Date":"2003-09-09","Open":30.81465,"High":30.88423,"Low":29.32362,"Close":29.67152,"Adj.Close":14.76081,"Volume":270827}
{"Date":"2003-09-10","Open":29.58206,"High":29.58206,"Low":28.429,"Close":28.82661,"Adj.Close":14.34048,"Volume":328955}
{"Date":"2003-09-11","Open":28.4787,"High":29.72123,"Low":28.35942,"Close":29.4926,"Adj.Close":14.67179,"Volume":70353}
{"Date":"2003-09-12","Open":29.5423,"High":29.79081,"Low":28.68745,"Close":29.05523,"Adj.Close":14.45421,"Volume":50818}
{"Date":"2003-09-15","Open":29.02541,"High":29.61188,"Low":28.92601,"Close":29.16458,"Adj.Close":14.50861,"Volume":38251}
{"Date":"2003-09-16","Open":29.15463,"High":29.71129,"Low":28.82661,"Close":29.47272,"Adj.Close":14.66191,"Volume":132102}
{"Date":"2003-09-17","Open":29.73117,"High":30.3077,"Low":29.68146,"Close":29.78087,"Adj.Close":14.8152,"Volume":93606}
{"Date":"2003-09-18","Open":29.87033,"High":30.31764,"Low":29.42302,"Close":30.00949,"Adj.Close":14.92893,"Volume":166734}
{"Date":"2003-09-19","Open":30.258,"High":30.27788,"Low":29.53236,"Close":29.59201,"Adj.Close":14.72125,"Volume":87208}
{"Date":"2003-09-22","Open":29.18446,"High":29.18446,"Low":27.93199,"Close":28.11091,"Adj.Close":13.98444,"Volume":275331}
{"Date":"2003-09-23","Open":28.02145,"High":28.2799,"Low":26.93797,"Close":27.42504,"Adj.Close":13.64324,"Volume":334114}
{"Date":"2003-09-24","Open":27.42504,"High":27.45486,"Low":26.04335,"Close":26.53042,"Adj.Close":13.19819,"Volume":473357}
{"Date":"2003-09-25","Open":26.44096,"High":27.13677,"Low":26.30179,"Close":27.02743,"Adj.Close":13.44544,"Volume":277117}
{"Date":"2003-09-26","Open":26.63976,"High":26.83857,"Low":26.04335,"Close":26.80874,"Adj.Close":13.33665,"Volume":137014}
{"Date":"2003-09-29","Open":26.63976,"High":27.4648,"Low":26.39126,"Close":27.28588,"Adj.Close":13.57401,"Volume":269804}
{"Date":"2003-09-30","Open":26.83857,"High":27.03737,"Low":25.54634,"Close":26.48072,"Adj.Close":13.17346,"Volume":264215}
{"Date":"2003-10-01","Open":25.85449,"High":27.18647,"Low":25.61592,"Close":27.18647,"Adj.Close":13.52456,"Volume":246055}
{"Date":"2003-10-02","Open":27.10695,"High":27.18647,"Low":26.19245,"Close":26.34155,"Adj.Close":13.10424,"Volume":226692}
{"Date":"2003-10-03","Open":26.14275,"High":27.63378,"Low":26.14275,"Close":27.53438,"Adj.Close":13.69763,"Volume":70205}
{"Date":"2003-10-06","Open":27.39522,"High":27.90217,"Low":27.04731,"Close":27.64372,"Adj.Close":13.75203,"Volume":118224}
{"Date":"2003-10-07","Open":27.64372,"High":27.64372,"Low":26.88827,"Close":27.23617,"Adj.Close":13.54928,"Volume":106897}
{"Date":"2003-10-08","Open":27.04731,"High":27.68348,"Low":26.54036,"Close":27.42504,"Adj.Close":13.64324,"Volume":163277}
{"Date":"2003-10-09","Open":27.27593,"High":28.51846,"Low":27.13677,"Close":28.3296,"Adj.Close":14.09323,"Volume":369879}
{"Date":"2003-10-10","Open":28.23019,"High":28.4787,"Low":27.87235,"Close":28.26001,"Adj.Close":14.05862,"Volume":223974}
{"Date":"2003-10-13","Open":28.22026,"High":28.90613,"Low":28.22026,"Close":28.71726,"Adj.Close":14.28609,"Volume":182178}
{"Date":"2003-10-14","Open":29.05523,"High":29.31368,"Low":28.76697,"Close":29.27392,"Adj.Close":14.56301,"Volume":116525}
{"Date":"2003-10-15","Open":29.32362,"High":30.00949,"Low":29.18446,"Close":29.52242,"Adj.Close":14.68663,"Volume":178405}
{"Date":"2003-10-16","Open":29.3435,"High":29.91009,"Low":29.3435,"Close":29.77093,"Adj.Close":14.81026,"Volume":115879}
{"Date":"2003-10-17","Open":29.91009,"High":29.96973,"Low":29.07511,"Close":29.56218,"Adj.Close":14.70641,"Volume":128719}
{"Date":"2003-10-20","Open":29.32362,"High":30.16853,"Low":28.97571,"Close":30.06913,"Adj.Close":14.95861,"Volume":97867}
{"Date":"2003-10-21","Open":30.06913,"High":30.26794,"Low":29.07511,"Close":30.26794,"Adj.Close":15.05751,"Volume":96961}
{"Date":"2003-10-22","Open":29.72123,"High":29.72123,"Low":28.97571,"Close":29.57212,"Adj.Close":14.71136,"Volume":307099}
{"Date":"2003-10-23","Open":28.73715,"High":29.47272,"Low":28.3793,"Close":29.47272,"Adj.Close":14.66191,"Volume":135915}
{"Date":"2003-10-24","Open":28.80673,"High":29.01547,"Low":28.24013,"Close":28.85643,"Adj.Close":14.35532,"Volume":240354}
{"Date":"2003-10-27","Open":28.53834,"High":29.26398,"Low":28.53834,"Close":29.21428,"Adj.Close":14.53334,"Volume":104538}
{"Date":"2003-10-28","Open":29.21428,"High":29.92003,"Low":29.21428,"Close":29.92003,"Adj.Close":14.88443,"Volume":103452}
{"Date":"2003-10-29","Open":29.92997,"High":30.2083,"Low":28.54828,"Close":29.33356,"Adj.Close":14.59268,"Volume":243365}
{"Date":"2003-10-30","Open":29.03535,"High":29.32362,"Low":28.5781,"Close":28.95583,"Adj.Close":14.40476,"Volume":275153}
{"Date":"2003-10-31","Open":28.5781,"High":29.32362,"Low":28.5781,"Close":29.11487,"Adj.Close":14.48389,"Volume":275695}
{"Date":"2003-11-03","Open":28.87631,"High":29.92003,"Low":28.83655,"Close":29.72123,"Adj.Close":14.78553,"Volume":379569}
{"Date":"2003-11-04","Open":29.47272,"High":29.82063,"Low":29.3435,"Close":29.77093,"Adj.Close":14.81026,"Volume":230814}
{"Date":"2003-11-05","Open":29.75105,"High":29.82063,"Low":29.27392,"Close":29.82063,"Adj.Close":14.83498,"Volume":172715}
{"Date":"2003-11-06","Open":29.84051,"High":29.94985,"Low":29.38326,"Close":29.77093,"Adj.Close":14.81026,"Volume":849229}
{"Date":"2003-11-07","Open":29.96973,"High":30.26794,"Low":29.43296,"Close":29.78087,"Adj.Close":14.8152,"Volume":197884}
{"Date":"2003-11-10","Open":29.3932,"High":29.87033,"Low":29.3932,"Close":29.63176,"Adj.Close":14.74103,"Volume":249054}
{"Date":"2003-11-11","Open":29.63176,"High":29.71129,"Low":29.06517,"Close":29.69141,"Adj.Close":14.7707,"Volume":89767}
{"Date":"2003-11-12","Open":29.79081,"High":29.87033,"Low":29.55224,"Close":29.80075,"Adj.Close":14.82509,"Volume":425062}
{"Date":"2003-11-13","Open":29.96973,"High":30.11884,"Low":29.42302,"Close":29.82063,"Adj.Close":14.83498,"Volume":254949}
{"Date":"2003-11-14","Open":29.67152,"High":29.79081,"Low":29.3435,"Close":29.78087,"Adj.Close":14.8152,"Volume":89833}
{"Date":"2003-11-17","Open":29.18446,"High":29.37332,"Low":28.55822,"Close":28.90613,"Adj.Close":14.38004,"Volume":115459}
{"Date":"2003-11-18","Open":29.05523,"High":29.20433,"Low":28.18049,"Close":28.5781,"Adj.Close":14.21686,"Volume":247793}
{"Date":"2003-11-19","Open":28.03139,"High":28.25007,"Low":27.67354,"Close":27.98169,"Adj.Close":13.92016,"Volume":350657}
{"Date":"2003-11-20","Open":27.98169,"High":28.08109,"Low":26.97773,"Close":27.53438,"Adj.Close":13.69763,"Volume":299867}
{"Date":"2003-11-21","Open":27.43498,"High":27.63378,"Low":27.25605,"Close":27.43498,"Adj.Close":13.64818,"Volume":126290}
{"Date":"2003-11-24","Open":27.33557,"High":27.93199,"Low":27.14671,"Close":27.75306,"Adj.Close":13.80642,"Volume":325306}
{"Date":"2003-11-25","Open":27.83259,"High":28.16061,"Low":27.7133,"Close":27.82265,"Adj.Close":13.84104,"Volume":1301913}
{"Date":"2003-11-26","Open":27.68348,"High":28.19043,"Low":27.48468,"Close":27.58408,"Adj.Close":13.72236,"Volume":203207}
{"Date":"2003-11-27","Open":27.83259,"High":27.83259,"Low":27.48468,"Close":27.59402,"Adj.Close":13.7273,"Volume":83474}
{"Date":"2003-11-28","Open":27.87235,"High":27.87235,"Low":26.83857,"Close":27.27593,"Adj.Close":13.56907,"Volume":160211}
{"Date":"2003-12-01","Open":27.57414,"High":27.57414,"Low":26.99761,"Close":27.3654,"Adj.Close":13.61357,"Volume":143714}
{"Date":"2003-12-02","Open":27.4648,"High":27.67354,"Low":27.22623,"Close":27.53438,"Adj.Close":13.69763,"Volume":206081}
{"Date":"2003-12-03","Open":27.58408,"High":28.429,"Low":27.4648,"Close":28.429,"Adj.Close":14.14268,"Volume":239241}
{"Date":"2003-12-04","Open":28.429,"High":28.92601,"Low":28.18049,"Close":28.5781,"Adj.Close":14.21686,"Volume":310469}
{"Date":"2003-12-05","Open":28.24013,"High":28.66756,"Low":27.57414,"Close":27.83259,"Adj.Close":13.84598,"Volume":216291}
{"Date":"2003-12-08","Open":27.7133,"High":27.78289,"Low":27.44492,"Close":27.63378,"Adj.Close":13.74708,"Volume":224239}
{"Date":"2003-12-09","Open":28.03139,"High":28.20038,"Low":27.67354,"Close":27.78289,"Adj.Close":13.82126,"Volume":110960}
{"Date":"2003-12-10","Open":27.73318,"High":27.92205,"Low":27.39522,"Close":27.62384,"Adj.Close":13.74213,"Volume":164142}
{"Date":"2003-12-11","Open":27.83259,"High":28.429,"Low":27.75306,"Close":28.26996,"Adj.Close":14.06356,"Volume":139268}
{"Date":"2003-12-12","Open":28.34948,"High":29.05523,"Low":28.34948,"Close":28.73715,"Adj.Close":14.29598,"Volume":179162}
{"Date":"2003-12-15","Open":29.12481,"High":29.32362,"Low":28.44888,"Close":28.44888,"Adj.Close":14.15257,"Volume":89912}
{"Date":"2003-12-16","Open":28.44888,"High":28.73715,"Low":28.23019,"Close":28.6775,"Adj.Close":14.26631,"Volume":63450}
{"Date":"2003-12-17","Open":28.82661,"High":28.97571,"Low":28.64768,"Close":28.88625,"Adj.Close":14.37015,"Volume":97720}
{"Date":"2003-12-18","Open":28.6278,"High":29.2938,"Low":28.34948,"Close":29.21428,"Adj.Close":14.53334,"Volume":86667}
{"Date":"2003-12-19","Open":29.21428,"High":29.28386,"Low":28.74709,"Close":28.92601,"Adj.Close":14.38993,"Volume":176592}
{"Date":"2003-12-22","Open":28.51846,"High":28.51846,"Low":28.03139,"Close":28.23019,"Adj.Close":14.04378,"Volume":92799}
{"Date":"2003-12-23","Open":28.2799,"High":28.49858,"Low":28.05127,"Close":28.30972,"Adj.Close":14.08334,"Volume":67584}
{"Date":"2003-12-24","Open":28.30972,"High":28.30972,"Low":28.30972,"Close":28.30972,"Adj.Close":14.08334,"Volume":0}
{"Date":"2003-12-25","Open":28.30972,"High":28.30972,"Low":28.30972,"Close":28.30972,"Adj.Close":14.08334,"Volume":0}
{"Date":"2003-12-26","Open":28.30972,"High":28.30972,"Low":28.30972,"Close":28.30972,"Adj.Close":14.08334,"Volume":0}
{"Date":"2003-12-29","Open":28.3296,"High":28.56816,"Low":28.13079,"Close":28.56816,"Adj.Close":14.21191,"Volume":69721}
{"Date":"2003-12-30","Open":28.65762,"High":28.96577,"Low":28.5781,"Close":28.5781,"Adj.Close":14.21686,"Volume":93939}
{"Date":"2003-12-31","Open":28.5781,"High":28.5781,"Low":28.5781,"Close":28.5781,"Adj.Close":14.21686,"Volume":0}
{"Date":"2004-01-01","Open":28.5781,"High":28.5781,"Low":28.5781,"Close":28.5781,"Adj.Close":14.21686,"Volume":0}
{"Date":"2004-01-02","Open":28.82661,"High":28.89619,"Low":28.5284,"Close":28.79679,"Adj.Close":14.32565,"Volume":202253}
{"Date":"2004-01-05","Open":28.83655,"High":28.86637,"Low":28.24013,"Close":28.60792,"Adj.Close":14.23169,"Volume":144077}
{"Date":"2004-01-06","Open":28.13079,"High":28.2799,"Low":27.25605,"Close":27.48468,"Adj.Close":13.6729,"Volume":219733}
{"Date":"2004-01-07","Open":27.68348,"High":27.68348,"Low":26.86838,"Close":27.02743,"Adj.Close":13.44544,"Volume":152746}
{"Date":"2004-01-08","Open":27.24611,"High":27.47474,"Low":26.89821,"Close":27.13677,"Adj.Close":13.49983,"Volume":308134}
{"Date":"2004-01-09","Open":27.23617,"High":27.33557,"Low":26.36144,"Close":26.83857,"Adj.Close":13.35148,"Volume":410091}
{"Date":"2004-01-12","Open":26.59006,"High":26.93797,"Low":26.27198,"Close":26.86838,"Adj.Close":13.36632,"Volume":315645}
{"Date":"2004-01-13","Open":26.87833,"High":27.27593,"Low":26.83857,"Close":27.00755,"Adj.Close":13.43555,"Volume":159515}
{"Date":"2004-01-14","Open":27.06719,"High":28.01151,"Low":26.93797,"Close":28.01151,"Adj.Close":13.93499,"Volume":268622}
{"Date":"2004-01-15","Open":27.93199,"High":27.94193,"Low":27.64372,"Close":27.79283,"Adj.Close":13.8262,"Volume":188399}
{"Date":"2004-01-16","Open":27.92205,"High":28.71726,"Low":27.88229,"Close":28.5781,"Adj.Close":14.21686,"Volume":135973}
{"Date":"2004-01-19","Open":28.50852,"High":28.60792,"Low":27.84253,"Close":28.04133,"Adj.Close":13.94983,"Volume":202232}
{"Date":"2004-01-20","Open":27.94193,"High":28.09103,"Low":27.60396,"Close":27.79283,"Adj.Close":13.8262,"Volume":223189}
{"Date":"2004-01-21","Open":27.72324,"High":27.83259,"Low":27.21629,"Close":27.83259,"Adj.Close":13.84598,"Volume":349396}
{"Date":"2004-01-22","Open":27.93199,"High":28.02145,"Low":27.55426,"Close":27.83259,"Adj.Close":13.84598,"Volume":203155}
{"Date":"2004-01-23","Open":27.83259,"High":27.83259,"Low":27.38528,"Close":27.58408,"Adj.Close":13.72236,"Volume":221644}
{"Date":"2004-01-26","Open":27.7133,"High":27.7133,"Low":27.34552,"Close":27.58408,"Adj.Close":13.72236,"Volume":78841}
{"Date":"2004-01-27","Open":27.83259,"High":27.90217,"Low":27.35545,"Close":27.35545,"Adj.Close":13.60862,"Volume":248545}
{"Date":"2004-01-28","Open":27.43498,"High":27.68348,"Low":27.266,"Close":27.53438,"Adj.Close":13.69763,"Volume":224539}
{"Date":"2004-01-29","Open":27.5642,"High":27.5642,"Low":26.90815,"Close":27.28588,"Adj.Close":13.57401,"Volume":304244}
{"Date":"2004-01-30","Open":27.28588,"High":27.5145,"Low":27.04731,"Close":27.266,"Adj.Close":13.56412,"Volume":213533}
{"Date":"2004-02-02","Open":27.33557,"High":27.5145,"Low":27.11689,"Close":27.28588,"Adj.Close":13.57401,"Volume":242662}
{"Date":"2004-02-03","Open":27.03737,"High":27.05725,"Low":26.34155,"Close":26.49066,"Adj.Close":13.17841,"Volume":637480}
{"Date":"2004-02-04","Open":26.24215,"High":26.68946,"Low":26.10299,"Close":26.63976,"Adj.Close":13.25258,"Volume":294625}
{"Date":"2004-02-05","Open":26.39126,"High":26.57018,"Low":26.15269,"Close":26.32167,"Adj.Close":13.09435,"Volume":90107}
{"Date":"2004-02-06","Open":26.34155,"High":26.60994,"Low":26.15269,"Close":26.54036,"Adj.Close":13.20313,"Volume":224649}
{"Date":"2004-02-09","Open":26.44096,"High":26.76898,"Low":26.29186,"Close":26.51054,"Adj.Close":13.1883,"Volume":134717}
{"Date":"2004-02-10","Open":26.36144,"High":26.4012,"Low":25.85449,"Close":26.26203,"Adj.Close":13.06467,"Volume":220941}
{"Date":"2004-02-11","Open":26.29186,"High":26.54036,"Low":26.24215,"Close":26.34155,"Adj.Close":13.10424,"Volume":149934}
{"Date":"2004-02-12","Open":26.34155,"High":26.61988,"Low":26.34155,"Close":26.53042,"Adj.Close":13.19819,"Volume":190257}
{"Date":"2004-02-13","Open":26.78886,"High":27.02743,"Low":26.46084,"Close":26.46084,"Adj.Close":13.16357,"Volume":343132}
{"Date":"2004-02-16","Open":26.32167,"High":26.32167,"Low":25.64574,"Close":26.14275,"Adj.Close":13.00533,"Volume":300484}
{"Date":"2004-02-17","Open":26.19245,"High":26.37138,"Low":25.82466,"Close":26.34155,"Adj.Close":13.10424,"Volume":175305}
{"Date":"2004-02-18","Open":26.33161,"High":27.13677,"Low":26.14275,"Close":26.3515,"Adj.Close":13.31217,"Volume":516452}
{"Date":"2004-02-19","Open":26.34155,"High":26.5503,"Low":26.16263,"Close":26.36144,"Adj.Close":13.31719,"Volume":255206}
{"Date":"2004-02-20","Open":26.44096,"High":26.44096,"Low":25.60598,"Close":25.90419,"Adj.Close":13.08619,"Volume":269751}
{"Date":"2004-02-23","Open":26.04335,"High":26.26203,"Low":26.01353,"Close":26.07317,"Adj.Close":13.17156,"Volume":221180}
{"Date":"2004-02-24","Open":26.06323,"High":26.06323,"Low":25.34753,"Close":25.69544,"Adj.Close":12.98074,"Volume":354348}
{"Date":"2004-02-25","Open":25.69544,"High":25.74514,"Low":25.25807,"Close":25.34753,"Adj.Close":12.80499,"Volume":191070}
{"Date":"2004-02-26","Open":25.59604,"High":25.59604,"Low":25.12885,"Close":25.36741,"Adj.Close":12.81503,"Volume":140161}
{"Date":"2004-02-27","Open":25.45688,"High":26.26203,"Low":25.45688,"Close":25.55628,"Adj.Close":12.91044,"Volume":336005}
{"Date":"2004-03-01","Open":25.84455,"High":25.92407,"Low":25.54634,"Close":25.69544,"Adj.Close":12.98074,"Volume":189593}
{"Date":"2004-03-02","Open":26.14275,"High":26.60994,"Low":26.09305,"Close":26.53042,"Adj.Close":13.40255,"Volume":330435}
{"Date":"2004-03-03","Open":26.20239,"High":26.58012,"Low":26.05329,"Close":26.18251,"Adj.Close":13.2268,"Volume":232841}
{"Date":"2004-03-04","Open":26.33161,"High":26.33161,"Low":25.81472,"Close":26.24215,"Adj.Close":13.25693,"Volume":234700}
{"Date":"2004-03-05","Open":26.19245,"High":26.46084,"Low":25.72526,"Close":25.98371,"Adj.Close":13.12637,"Volume":163111}
{"Date":"2004-03-08","Open":25.87437,"High":26.34155,"Low":25.87437,"Close":26.19245,"Adj.Close":13.23182,"Volume":127155}
{"Date":"2004-03-09","Open":25.94395,"High":26.09305,"Low":25.24813,"Close":25.54634,"Adj.Close":12.90542,"Volume":298579}
{"Date":"2004-03-10","Open":25.44694,"High":25.44694,"Low":25.01951,"Close":25.36741,"Adj.Close":12.81503,"Volume":257835}
{"Date":"2004-03-11","Open":25.04933,"High":25.04933,"Low":24.35351,"Close":24.68154,"Adj.Close":12.46854,"Volume":462168}
{"Date":"2004-03-12","Open":24.41315,"High":24.95987,"Low":24.14477,"Close":24.55232,"Adj.Close":12.40326,"Volume":242340}
{"Date":"2004-03-15","Open":24.83064,"High":24.83064,"Low":24.07519,"Close":24.23423,"Adj.Close":12.24257,"Volume":158155}
{"Date":"2004-03-16","Open":24.34357,"High":24.4231,"Low":24.13483,"Close":24.33363,"Adj.Close":12.29279,"Volume":158829}
{"Date":"2004-03-17","Open":24.34357,"High":24.90022,"Low":24.33363,"Close":24.85053,"Adj.Close":12.55391,"Volume":383862}
{"Date":"2004-03-18","Open":24.85053,"High":24.89028,"Low":24.15471,"Close":24.17459,"Adj.Close":12.21244,"Volume":245265}
{"Date":"2004-03-19","Open":24.28393,"High":24.45292,"Low":24.06525,"Close":24.10501,"Adj.Close":12.17729,"Volume":272470}
{"Date":"2004-03-22","Open":23.98572,"High":23.98572,"Low":23.18057,"Close":23.45889,"Adj.Close":11.85089,"Volume":362653}
{"Date":"2004-03-23","Open":23.5583,"High":23.6577,"Low":23.26009,"Close":23.26009,"Adj.Close":11.75046,"Volume":155200}
{"Date":"2004-03-24","Open":23.30979,"High":23.47877,"Low":22.96188,"Close":23.35949,"Adj.Close":11.80067,"Volume":248471}
{"Date":"2004-03-25","Open":23.35949,"High":23.86644,"Low":23.35949,"Close":23.66764,"Adj.Close":11.95634,"Volume":194829}
{"Date":"2004-03-26","Open":24.09507,"High":24.09507,"Low":23.37937,"Close":23.37937,"Adj.Close":11.81072,"Volume":191415}
{"Date":"2004-03-29","Open":23.608,"High":24.29387,"Low":23.51854,"Close":24.13483,"Adj.Close":12.19236,"Volume":165491}
{"Date":"2004-03-30","Open":24.28393,"High":24.31375,"Low":23.83662,"Close":24.17459,"Adj.Close":12.21244,"Volume":376568}
{"Date":"2004-03-31","Open":24.35351,"High":24.48274,"Low":23.8565,"Close":23.9062,"Adj.Close":12.07686,"Volume":215816}
{"Date":"2004-04-01","Open":24.15471,"High":24.23423,"Low":23.91614,"Close":24.22429,"Adj.Close":12.23755,"Volume":255395}
{"Date":"2004-04-02","Open":24.20441,"High":24.69148,"Low":24.12489,"Close":24.35351,"Adj.Close":12.30283,"Volume":281548}
{"Date":"2004-04-05","Open":24.70142,"High":24.90022,"Low":24.49268,"Close":24.80082,"Adj.Close":12.5288,"Volume":469319}
{"Date":"2004-04-06","Open":25.03939,"High":25.03939,"Low":24.37339,"Close":24.50262,"Adj.Close":12.37815,"Volume":347793}
{"Date":"2004-04-07","Open":24.65172,"High":24.88034,"Low":24.36345,"Close":24.88034,"Adj.Close":12.56897,"Volume":377282}
{"Date":"2004-04-08","Open":24.81076,"High":25.21831,"Low":24.81076,"Close":24.89028,"Adj.Close":12.574,"Volume":193721}
{"Date":"2004-04-09","Open":24.89028,"High":24.89028,"Low":24.89028,"Close":24.89028,"Adj.Close":12.574,"Volume":0}
{"Date":"2004-04-12","Open":24.89028,"High":24.89028,"Low":24.89028,"Close":24.89028,"Adj.Close":12.574,"Volume":0}
{"Date":"2004-04-13","Open":25.22825,"High":25.64574,"Low":25.08909,"Close":25.47676,"Adj.Close":12.87027,"Volume":545558}
{"Date":"2004-04-14","Open":25.33759,"High":25.33759,"Low":24.93004,"Close":25.23819,"Adj.Close":12.74975,"Volume":294754}
{"Date":"2004-04-15","Open":25.30777,"High":25.7849,"Low":25.10897,"Close":25.437,"Adj.Close":12.85018,"Volume":279151}
{"Date":"2004-04-16","Open":25.44694,"High":26.12287,"Low":25.35747,"Close":25.80478,"Adj.Close":13.03598,"Volume":377126}
{"Date":"2004-04-19","Open":26.10299,"High":26.11293,"Low":25.77496,"Close":25.97377,"Adj.Close":13.12135,"Volume":181827}
{"Date":"2004-04-20","Open":26.22227,"High":26.33161,"Low":26.08311,"Close":26.27198,"Adj.Close":13.27199,"Volume":166621}
{"Date":"2004-04-21","Open":26.24215,"High":26.42108,"Low":25.99365,"Close":26.20239,"Adj.Close":13.23684,"Volume":310315}
{"Date":"2004-04-22","Open":26.31173,"High":26.5503,"Low":26.00359,"Close":26.44096,"Adj.Close":13.35736,"Volume":289411}
{"Date":"2004-04-23","Open":26.47078,"High":26.47078,"Low":25.69544,"Close":25.99365,"Adj.Close":13.70321,"Volume":434438}
{"Date":"2004-04-26","Open":25.84455,"High":26.11293,"Low":25.65568,"Close":25.82466,"Adj.Close":13.61413,"Volume":157642}
{"Date":"2004-04-27","Open":25.64574,"High":25.8346,"Low":25.30777,"Close":25.34753,"Adj.Close":13.3626,"Volume":366989}
{"Date":"2004-04-28","Open":25.14873,"High":25.30777,"Low":24.84058,"Close":24.94993,"Adj.Close":13.15299,"Volume":253262}
{"Date":"2004-04-29","Open":24.83064,"High":25.04933,"Low":24.65172,"Close":24.71136,"Adj.Close":13.02722,"Volume":257727}
{"Date":"2004-04-30","Open":25.04933,"High":25.40717,"Low":24.55232,"Close":24.86046,"Adj.Close":13.10583,"Volume":203567}
{"Date":"2004-05-03","Open":24.60202,"High":25.32765,"Low":24.60202,"Close":25.08909,"Adj.Close":13.22635,"Volume":79498}
{"Date":"2004-05-04","Open":25.23819,"High":25.23819,"Low":24.9201,"Close":25.14873,"Adj.Close":13.25779,"Volume":57178}
{"Date":"2004-05-05","Open":24.91017,"High":25.03939,"Low":24.70142,"Close":24.96981,"Adj.Close":13.16347,"Volume":131250}
{"Date":"2004-05-06","Open":24.85053,"High":24.89028,"Low":24.41315,"Close":24.46285,"Adj.Close":12.89622,"Volume":257132}
{"Date":"2004-05-07","Open":24.4231,"High":24.60202,"Low":24.12489,"Close":24.24417,"Adj.Close":12.78093,"Volume":309288}
{"Date":"2004-05-10","Open":24.10501,"High":24.10501,"Low":23.64776,"Close":23.83662,"Adj.Close":12.56608,"Volume":196958}
{"Date":"2004-05-11","Open":23.76704,"High":24.43304,"Low":23.76704,"Close":24.25411,"Adj.Close":12.78617,"Volume":213425}
{"Date":"2004-05-12","Open":24.4231,"High":24.51256,"Low":23.95591,"Close":24.00561,"Adj.Close":12.65517,"Volume":172726}
{"Date":"2004-05-13","Open":24.24417,"High":24.65172,"Low":24.02549,"Close":24.65172,"Adj.Close":12.99578,"Volume":58654}
{"Date":"2004-05-14","Open":24.60202,"High":24.60202,"Low":24.10501,"Close":24.18453,"Adj.Close":12.74949,"Volume":146931}
{"Date":"2004-05-17","Open":23.8565,"High":24.04537,"Low":23.44895,"Close":23.8565,"Adj.Close":12.57656,"Volume":207460}
{"Date":"2004-05-18","Open":24.09507,"High":24.17459,"Low":23.6577,"Close":23.95591,"Adj.Close":12.62897,"Volume":228299}
{"Date":"2004-05-19","Open":23.8565,"High":24.30381,"Low":23.8565,"Close":24.15471,"Adj.Close":12.73377,"Volume":420144}
{"Date":"2004-05-20","Open":24.10501,"High":24.10501,"Low":23.5583,"Close":23.9062,"Adj.Close":12.60276,"Volume":142737}
{"Date":"2004-05-21","Open":24.03543,"High":24.03543,"Low":23.61794,"Close":23.74716,"Adj.Close":12.51892,"Volume":64473}
{"Date":"2004-05-24","Open":24.02549,"High":24.21435,"Low":23.73722,"Close":23.93602,"Adj.Close":12.61848,"Volume":44466}
{"Date":"2004-05-25","Open":23.81674,"High":23.91614,"Low":23.45889,"Close":23.57818,"Adj.Close":12.42984,"Volume":266676}
{"Date":"2004-05-26","Open":23.86644,"High":24.33363,"Low":23.76704,"Close":23.87638,"Adj.Close":12.58704,"Volume":113385}
{"Date":"2004-05-27","Open":23.95591,"High":24.25411,"Low":23.7571,"Close":23.9062,"Adj.Close":12.60276,"Volume":56391}
{"Date":"2004-05-28","Open":24.05531,"High":24.12489,"Low":23.72728,"Close":23.7571,"Adj.Close":12.52416,"Volume":191568}
{"Date":"2004-05-31","Open":23.8565,"High":23.98572,"Low":23.71734,"Close":23.95591,"Adj.Close":12.62897,"Volume":21728}
{"Date":"2004-06-01","Open":23.86644,"High":24.05531,"Low":23.49865,"Close":23.82668,"Adj.Close":12.56084,"Volume":80623}
{"Date":"2004-06-02","Open":23.93602,"High":24.20441,"Low":23.82668,"Close":24.14477,"Adj.Close":12.72853,"Volume":149832}
{"Date":"2004-06-03","Open":24.00561,"High":24.34357,"Low":23.66764,"Close":24.34357,"Adj.Close":12.83333,"Volume":214008}
{"Date":"2004-06-04","Open":24.05531,"High":24.35351,"Low":24.00561,"Close":24.25411,"Adj.Close":12.78617,"Volume":140424}
{"Date":"2004-06-07","Open":24.55232,"High":24.55232,"Low":24.28393,"Close":24.36345,"Adj.Close":12.84381,"Volume":155278}
{"Date":"2004-06-08","Open":24.30381,"High":24.55232,"Low":24.07519,"Close":24.21435,"Adj.Close":12.76521,"Volume":181406}
{"Date":"2004-06-09","Open":24.31375,"High":24.60202,"Low":23.8565,"Close":23.8565,"Adj.Close":12.57656,"Volume":362256}
{"Date":"2004-06-10","Open":23.91614,"High":24.18453,"Low":23.91614,"Close":24.07519,"Adj.Close":12.69185,"Volume":135022}
{"Date":"2004-06-11","Open":24.25411,"High":24.25411,"Low":23.7571,"Close":23.88632,"Adj.Close":12.59228,"Volume":43844}
{"Date":"2004-06-14","Open":23.79686,"High":23.91614,"Low":23.35949,"Close":23.73722,"Adj.Close":12.51368,"Volume":264022}
{"Date":"2004-06-15","Open":23.84656,"High":23.84656,"Low":23.38931,"Close":23.7571,"Adj.Close":12.52416,"Volume":154097}
{"Date":"2004-06-16","Open":23.8565,"High":23.95591,"Low":23.608,"Close":23.61794,"Adj.Close":12.4508,"Volume":194146}
{"Date":"2004-06-17","Open":23.40919,"High":23.73722,"Low":23.36943,"Close":23.51854,"Adj.Close":12.3984,"Volume":279217}
{"Date":"2004-06-18","Open":23.48871,"High":23.48871,"Low":22.98176,"Close":23.21039,"Adj.Close":12.23595,"Volume":310301}
{"Date":"2004-06-21","Open":23.11099,"High":23.43901,"Low":23.11099,"Close":23.26009,"Adj.Close":12.26215,"Volume":277179}
{"Date":"2004-06-22","Open":23.17063,"High":23.39925,"Low":23.14081,"Close":23.22033,"Adj.Close":12.24119,"Volume":340594}
{"Date":"2004-06-23","Open":23.21039,"High":23.34955,"Low":22.49469,"Close":22.76308,"Adj.Close":12.00014,"Volume":435853}
{"Date":"2004-06-24","Open":22.91218,"High":23.44895,"Low":22.91218,"Close":23.26009,"Adj.Close":12.26215,"Volume":475855}
{"Date":"2004-06-25","Open":23.26009,"High":23.34955,"Low":23.05135,"Close":23.26009,"Adj.Close":12.26215,"Volume":165710}
{"Date":"2004-06-28","Open":23.30979,"High":23.7571,"Low":23.23027,"Close":23.64776,"Adj.Close":12.46652,"Volume":223358}
{"Date":"2004-06-29","Open":23.52848,"High":23.608,"Low":23.32967,"Close":23.608,"Adj.Close":12.44556,"Volume":137650}
{"Date":"2004-06-30","Open":23.63782,"High":23.78692,"Low":23.54836,"Close":23.61794,"Adj.Close":12.4508,"Volume":220662}
{"Date":"2004-07-01","Open":23.8565,"High":23.8565,"Low":23.28991,"Close":23.30979,"Adj.Close":12.28835,"Volume":83640}
{"Date":"2004-07-02","Open":23.16069,"High":23.25015,"Low":22.78296,"Close":23.16069,"Adj.Close":12.20975,"Volume":358207}
{"Date":"2004-07-05","Open":23.11099,"High":23.11099,"Low":22.78296,"Close":22.96188,"Adj.Close":12.10494,"Volume":160930}
{"Date":"2004-07-06","Open":22.96188,"High":23.25015,"Low":22.71338,"Close":22.7929,"Adj.Close":12.01586,"Volume":230099}
{"Date":"2004-07-07","Open":22.8426,"High":23.12093,"Low":22.67362,"Close":22.67362,"Adj.Close":11.95297,"Volume":511607}
{"Date":"2004-07-08","Open":22.6935,"High":22.76308,"Low":22.45493,"Close":22.67362,"Adj.Close":11.95297,"Volume":356613}
{"Date":"2004-07-09","Open":22.46487,"High":22.66368,"Low":22.33565,"Close":22.41517,"Adj.Close":11.81673,"Volume":232644}
{"Date":"2004-07-12","Open":22.21637,"High":22.41517,"Low":22.09709,"Close":22.31577,"Adj.Close":11.76432,"Volume":167546}
{"Date":"2004-07-13","Open":22.36547,"High":22.67362,"Low":22.36547,"Close":22.50464,"Adj.Close":11.86389,"Volume":156344}
{"Date":"2004-07-14","Open":22.44499,"High":22.44499,"Low":22.06726,"Close":22.16667,"Adj.Close":11.68572,"Volume":104592}
{"Date":"2004-07-15","Open":22.11697,"High":22.27601,"Low":21.99768,"Close":22.03744,"Adj.Close":11.6176,"Volume":121965}
{"Date":"2004-07-16","Open":22.12691,"High":22.12691,"Low":21.75912,"Close":21.8784,"Adj.Close":11.53375,"Volume":153103}
{"Date":"2004-07-19","Open":21.86846,"High":22.17661,"Low":21.85852,"Close":22.06726,"Adj.Close":11.63332,"Volume":85091}
{"Date":"2004-07-20","Open":22.09709,"High":22.33565,"Low":21.96786,"Close":22.21637,"Adj.Close":11.71193,"Volume":87464}
{"Date":"2004-07-21","Open":22.31577,"High":22.71338,"Low":22.31577,"Close":22.38535,"Adj.Close":11.80101,"Volume":178278}
{"Date":"2004-07-22","Open":22.26607,"High":22.30583,"Low":22.00762,"Close":22.30583,"Adj.Close":11.75909,"Volume":131883}
{"Date":"2004-07-23","Open":22.31577,"High":22.80284,"Low":22.16667,"Close":22.39529,"Adj.Close":11.80625,"Volume":1107516}
{"Date":"2004-07-26","Open":22.66368,"High":22.66368,"Low":22.16667,"Close":22.25613,"Adj.Close":11.73289,"Volume":56163}
{"Date":"2004-07-27","Open":22.19649,"High":22.63386,"Low":22.19649,"Close":22.63386,"Adj.Close":11.93201,"Volume":126108}
{"Date":"2004-07-28","Open":22.76308,"High":23.01159,"Low":22.57422,"Close":22.76308,"Adj.Close":12.00014,"Volume":128787}
{"Date":"2004-07-29","Open":22.93206,"High":23.25015,"Low":22.8426,"Close":23.13087,"Adj.Close":12.19402,"Volume":207688}
{"Date":"2004-07-30","Open":23.27003,"High":23.27003,"Low":22.7432,"Close":22.9917,"Adj.Close":12.12067,"Volume":76887}
{"Date":"2004-08-02","Open":23.21039,"High":23.21039,"Low":22.6935,"Close":23.09111,"Adj.Close":12.17306,"Volume":155051}
{"Date":"2004-08-03","Open":23.09111,"High":23.43901,"Low":23.09111,"Close":23.36943,"Adj.Close":12.31979,"Volume":136441}
{"Date":"2004-08-04","Open":23.30979,"High":23.30979,"Low":22.55433,"Close":22.76308,"Adj.Close":12.00014,"Volume":189857}
{"Date":"2004-08-05","Open":22.98176,"High":22.98176,"Low":22.68356,"Close":22.80284,"Adj.Close":12.0211,"Volume":121017}
{"Date":"2004-08-06","Open":22.57422,"High":22.57422,"Low":22.03744,"Close":22.18655,"Adj.Close":11.6962,"Volume":308011}
{"Date":"2004-08-09","Open":22.07721,"High":22.23625,"Low":21.52055,"Close":21.73924,"Adj.Close":11.46039,"Volume":175945}
{"Date":"2004-08-10","Open":21.73924,"High":21.84858,"Low":21.64978,"Close":21.7293,"Adj.Close":11.45515,"Volume":196075}
{"Date":"2004-08-11","Open":21.88834,"High":21.88834,"Low":21.20247,"Close":21.37145,"Adj.Close":11.26651,"Volume":345352}
{"Date":"2004-08-12","Open":21.59014,"High":21.59014,"Low":21.13289,"Close":21.32175,"Adj.Close":11.2403,"Volume":186441}
{"Date":"2004-08-13","Open":21.22235,"High":21.22235,"Low":20.84462,"Close":21.07324,"Adj.Close":11.1093,"Volume":180287}
{"Date":"2004-08-16","Open":20.97384,"High":21.27205,"Low":20.80486,"Close":21.18259,"Adj.Close":11.16694,"Volume":129181}
{"Date":"2004-08-17","Open":21.17265,"High":21.43109,"Low":21.10307,"Close":21.37145,"Adj.Close":11.26651,"Volume":171170}
{"Date":"2004-08-18","Open":21.23229,"High":21.39133,"Low":21.08318,"Close":21.37145,"Adj.Close":11.26651,"Volume":155498}
{"Date":"2004-08-19","Open":21.57025,"High":21.57025,"Low":21.07324,"Close":21.29193,"Adj.Close":11.22458,"Volume":123847}
{"Date":"2004-08-20","Open":21.54043,"High":21.54043,"Low":20.92414,"Close":21.23229,"Adj.Close":11.19314,"Volume":114588}
{"Date":"2004-08-23","Open":21.27205,"High":22.06726,"Low":21.18259,"Close":22.06726,"Adj.Close":11.63332,"Volume":101598}
{"Date":"2004-08-24","Open":21.76906,"High":22.16667,"Low":21.76906,"Close":21.96786,"Adj.Close":11.58092,"Volume":335157}
{"Date":"2004-08-25","Open":22.16667,"High":22.20643,"Low":21.88834,"Close":21.96786,"Adj.Close":11.58092,"Volume":141845}
{"Date":"2004-08-26","Open":22.0275,"High":22.26607,"Low":22.0275,"Close":22.17661,"Adj.Close":11.69096,"Volume":298644}
{"Date":"2004-08-27","Open":22.26607,"High":22.26607,"Low":21.9281,"Close":22.10703,"Adj.Close":11.65428,"Volume":89172}
{"Date":"2004-08-30","Open":22.11697,"High":22.11697,"Low":21.69948,"Close":21.81876,"Adj.Close":11.50232,"Volume":84842}
{"Date":"2004-08-31","Open":21.6796,"High":21.93804,"Low":21.66966,"Close":21.66966,"Adj.Close":11.42371,"Volume":71218}
{"Date":"2004-09-01","Open":21.7293,"High":21.95792,"Low":21.7293,"Close":21.84858,"Adj.Close":11.51803,"Volume":46755}
{"Date":"2004-09-02","Open":21.66966,"High":21.76906,"Low":21.51061,"Close":21.74918,"Adj.Close":11.46563,"Volume":226912}
{"Date":"2004-09-03","Open":21.76906,"High":22.15673,"Low":21.66966,"Close":21.94798,"Adj.Close":11.57044,"Volume":85332}
{"Date":"2004-09-06","Open":21.89828,"High":22.21637,"Low":21.89828,"Close":22.01757,"Adj.Close":11.60712,"Volume":55418}
{"Date":"2004-09-07","Open":21.9281,"High":22.19649,"Low":21.9281,"Close":22.19649,"Adj.Close":11.70144,"Volume":79367}
{"Date":"2004-09-08","Open":22.08714,"High":22.08714,"Low":21.83864,"Close":21.98774,"Adj.Close":11.5914,"Volume":139114}
{"Date":"2004-09-09","Open":21.89828,"High":22.11697,"Low":21.84858,"Close":22.03744,"Adj.Close":11.6176,"Volume":126677}
{"Date":"2004-09-10","Open":22.06726,"High":22.36547,"Low":21.96786,"Close":22.32571,"Adj.Close":11.76957,"Volume":115483}
{"Date":"2004-09-13","Open":22.48475,"High":22.83266,"Low":22.38535,"Close":22.73326,"Adj.Close":11.98442,"Volume":204180}
{"Date":"2004-09-14","Open":22.86248,"High":22.86248,"Low":22.5444,"Close":22.66368,"Adj.Close":11.94773,"Volume":94188}
{"Date":"2004-09-15","Open":22.61398,"High":22.63386,"Low":22.06726,"Close":22.36547,"Adj.Close":11.79053,"Volume":198339}
{"Date":"2004-09-16","Open":22.18655,"High":22.5444,"Low":22.18655,"Close":22.50464,"Adj.Close":11.86389,"Volume":142620}
{"Date":"2004-09-17","Open":22.37541,"High":22.38535,"Low":22.16667,"Close":22.16667,"Adj.Close":11.68572,"Volume":220194}
{"Date":"2004-09-20","Open":22.35553,"High":22.44499,"Low":22.11697,"Close":22.41517,"Adj.Close":11.81673,"Volume":266365}
{"Date":"2004-09-21","Open":22.36547,"High":22.6438,"Low":22.19649,"Close":22.39529,"Adj.Close":11.80625,"Volume":146464}
{"Date":"2004-09-22","Open":22.23625,"High":22.36547,"Low":22.06726,"Close":22.29589,"Adj.Close":11.75385,"Volume":502597}
{"Date":"2004-09-23","Open":22.25613,"High":22.25613,"Low":22.12691,"Close":22.19649,"Adj.Close":11.70144,"Volume":296329}
{"Date":"2004-09-24","Open":22.16667,"High":22.26607,"Low":22.01757,"Close":22.12691,"Adj.Close":11.66476,"Volume":158692}
{"Date":"2004-09-27","Open":22.31577,"High":22.31577,"Low":21.83864,"Close":21.91816,"Adj.Close":11.55472,"Volume":175297}
{"Date":"2004-09-28","Open":21.91816,"High":21.91816,"Low":21.65972,"Close":21.86846,"Adj.Close":11.52852,"Volume":269872}
{"Date":"2004-09-29","Open":21.86846,"High":22.06726,"Low":21.80882,"Close":21.96786,"Adj.Close":11.58092,"Volume":177901}
{"Date":"2004-09-30","Open":22.26607,"High":22.31577,"Low":21.779,"Close":21.779,"Adj.Close":11.48136,"Volume":117299}
{"Date":"2004-10-01","Open":21.89828,"High":22.14679,"Low":21.80882,"Close":22.10703,"Adj.Close":11.65428,"Volume":105528}
{"Date":"2004-10-04","Open":22.17661,"High":22.45493,"Low":22.15673,"Close":22.36547,"Adj.Close":11.79053,"Volume":162513}
{"Date":"2004-10-05","Open":22.43505,"High":22.44499,"Low":22.17661,"Close":22.28595,"Adj.Close":11.74861,"Volume":122485}
{"Date":"2004-10-06","Open":22.20643,"High":23.73722,"Low":22.11697,"Close":23.63782,"Adj.Close":12.46128,"Volume":904478}
{"Date":"2004-10-07","Open":23.73722,"High":24.29387,"Low":23.40919,"Close":23.5583,"Adj.Close":12.41935,"Volume":1111983}
{"Date":"2004-10-08","Open":23.25015,"High":23.93602,"Low":23.25015,"Close":23.93602,"Adj.Close":12.61848,"Volume":499189}
{"Date":"2004-10-11","Open":23.8068,"High":23.8068,"Low":23.32967,"Close":23.46883,"Adj.Close":12.37219,"Volume":95320}
{"Date":"2004-10-12","Open":23.30979,"High":23.39925,"Low":23.07123,"Close":23.07123,"Adj.Close":12.16258,"Volume":203802}
{"Date":"2004-10-13","Open":23.11099,"High":24.08513,"Low":23.10105,"Close":24.03543,"Adj.Close":12.67089,"Volume":455997}
{"Date":"2004-10-14","Open":23.77698,"High":24.33363,"Low":23.5583,"Close":24.19447,"Adj.Close":12.75473,"Volume":328911}
{"Date":"2004-10-15","Open":23.8068,"High":24.11495,"Low":23.79686,"Close":24.05531,"Adj.Close":12.68137,"Volume":253255}
{"Date":"2004-10-18","Open":24.15471,"High":24.65172,"Low":24.14477,"Close":24.40321,"Adj.Close":12.86478,"Volume":899502}
{"Date":"2004-10-19","Open":24.49268,"High":25.19843,"Low":24.49268,"Close":25.19843,"Adj.Close":13.284,"Volume":439144}
{"Date":"2004-10-20","Open":24.94993,"High":25.03939,"Low":24.68154,"Close":25.03939,"Adj.Close":13.20015,"Volume":211314}
{"Date":"2004-10-21","Open":25.24813,"High":25.40717,"Low":24.71136,"Close":24.9201,"Adj.Close":13.13727,"Volume":284944}
{"Date":"2004-10-22","Open":24.46285,"High":25.04933,"Low":24.15471,"Close":24.98969,"Adj.Close":13.17395,"Volume":548440}
{"Date":"2004-10-25","Open":24.44297,"High":24.63184,"Low":24.16465,"Close":24.38333,"Adj.Close":12.8543,"Volume":281253}
{"Date":"2004-10-26","Open":24.35351,"High":24.81076,"Low":24.35351,"Close":24.80082,"Adj.Close":13.07439,"Volume":211487}
{"Date":"2004-10-27","Open":24.51256,"High":24.98969,"Low":24.51256,"Close":24.97975,"Adj.Close":13.16871,"Volume":125038}
{"Date":"2004-10-28","Open":25.12885,"High":25.6855,"Low":24.66166,"Close":25.21831,"Adj.Close":13.29448,"Volume":305987}
{"Date":"2004-10-29","Open":25.24813,"High":25.24813,"Low":24.70142,"Close":25.02945,"Adj.Close":13.19491,"Volume":268350}
{"Date":"2004-11-01","Open":24.85053,"High":25.56622,"Low":24.78094,"Close":25.41712,"Adj.Close":13.39928,"Volume":54482}
{"Date":"2004-11-02","Open":25.6358,"High":25.8843,"Low":25.34753,"Close":25.8843,"Adj.Close":13.64557,"Volume":477699}
{"Date":"2004-11-03","Open":26.00359,"High":26.00359,"Low":24.93004,"Close":25.33759,"Adj.Close":13.35736,"Volume":482177}
{"Date":"2004-11-04","Open":25.29783,"High":25.29783,"Low":24.88034,"Close":25.03939,"Adj.Close":13.20015,"Volume":235101}
{"Date":"2004-11-05","Open":25.14873,"High":25.39724,"Low":25.05927,"Close":25.34753,"Adj.Close":13.3626,"Volume":423680}
{"Date":"2004-11-08","Open":25.24813,"High":25.31771,"Low":25.03939,"Close":25.24813,"Adj.Close":13.3102,"Volume":116186}
{"Date":"2004-11-09","Open":25.25807,"High":25.52646,"Low":25.16861,"Close":25.28789,"Adj.Close":13.33116,"Volume":168441}
{"Date":"2004-11-10","Open":25.34753,"High":25.59604,"Low":25.23819,"Close":25.50658,"Adj.Close":13.44644,"Volume":267608}
{"Date":"2004-11-11","Open":25.40717,"High":25.74514,"Low":25.36741,"Close":25.74514,"Adj.Close":13.57221,"Volume":87013}
{"Date":"2004-11-12","Open":25.70538,"High":25.75508,"Low":25.39724,"Close":25.46682,"Adj.Close":13.42549,"Volume":125808}
{"Date":"2004-11-15","Open":25.64574,"High":25.66562,"Low":25.21831,"Close":25.40717,"Adj.Close":13.39404,"Volume":221973}
{"Date":"2004-11-16","Open":25.40717,"High":25.40717,"Low":24.9201,"Close":24.99963,"Adj.Close":13.17919,"Volume":182748}
{"Date":"2004-11-17","Open":25.05927,"High":25.17855,"Low":24.56226,"Close":25.17855,"Adj.Close":13.27352,"Volume":220874}
{"Date":"2004-11-18","Open":24.91017,"High":25.23819,"Low":24.8704,"Close":25.14873,"Adj.Close":13.25779,"Volume":110318}
{"Date":"2004-11-19","Open":25.14873,"High":25.36741,"Low":24.90022,"Close":25.05927,"Adj.Close":13.21063,"Volume":109909}
{"Date":"2004-11-22","Open":25.04933,"High":25.04933,"Low":24.76106,"Close":25.00957,"Adj.Close":13.18443,"Volume":122359}
{"Date":"2004-11-23","Open":25.07915,"High":25.14873,"Low":24.80082,"Close":24.90022,"Adj.Close":13.12679,"Volume":134936}
{"Date":"2004-11-24","Open":24.93004,"High":25.02945,"Low":24.58214,"Close":24.71136,"Adj.Close":13.02722,"Volume":66922}
{"Date":"2004-11-25","Open":24.65172,"High":24.96981,"Low":24.55232,"Close":24.75112,"Adj.Close":13.04818,"Volume":47153}
{"Date":"2004-11-26","Open":24.84058,"High":24.84058,"Low":24.50262,"Close":24.66166,"Adj.Close":13.00102,"Volume":39467}
{"Date":"2004-11-29","Open":24.65172,"High":25.03939,"Low":24.60202,"Close":24.64178,"Adj.Close":12.99054,"Volume":60386}
{"Date":"2004-11-30","Open":24.6716,"High":24.79088,"Low":24.35351,"Close":24.49268,"Adj.Close":12.91194,"Volume":182457}
{"Date":"2004-12-01","Open":24.23423,"High":24.90022,"Low":24.23423,"Close":24.80082,"Adj.Close":13.07439,"Volume":234596}
{"Date":"2004-12-02","Open":24.75112,"High":25.04933,"Low":24.75112,"Close":24.90022,"Adj.Close":13.12679,"Volume":185701}
{"Date":"2004-12-03","Open":24.85053,"High":25.09903,"Low":24.65172,"Close":24.84058,"Adj.Close":13.09535,"Volume":135919}
{"Date":"2004-12-06","Open":24.75112,"High":24.75112,"Low":24.46285,"Close":24.58214,"Adj.Close":12.9591,"Volume":44607}
{"Date":"2004-12-07","Open":24.53244,"High":24.66166,"Low":24.21435,"Close":24.36345,"Adj.Close":12.84381,"Volume":110671}
{"Date":"2004-12-08","Open":24.50262,"High":24.85053,"Low":24.30381,"Close":24.64178,"Adj.Close":12.99054,"Volume":155393}
{"Date":"2004-12-09","Open":24.60202,"High":24.8207,"Low":24.4231,"Close":24.61196,"Adj.Close":12.97482,"Volume":231718}
{"Date":"2004-12-10","Open":24.78094,"High":24.84058,"Low":24.36345,"Close":24.61196,"Adj.Close":12.97482,"Volume":285977}
{"Date":"2004-12-13","Open":24.85053,"High":24.85053,"Low":24.44297,"Close":24.7213,"Adj.Close":13.03246,"Volume":104450}
{"Date":"2004-12-14","Open":24.90022,"High":25.07915,"Low":24.69148,"Close":24.81076,"Adj.Close":13.07962,"Volume":171945}
{"Date":"2004-12-15","Open":24.64178,"High":24.73124,"Low":24.44297,"Close":24.45292,"Adj.Close":12.89098,"Volume":91667}
{"Date":"2004-12-16","Open":24.48274,"High":24.6716,"Low":24.37339,"Close":24.5722,"Adj.Close":12.95386,"Volume":171741}
{"Date":"2004-12-17","Open":24.78094,"High":24.78094,"Low":24.35351,"Close":24.35351,"Adj.Close":12.83858,"Volume":85964}
{"Date":"2004-12-20","Open":24.35351,"High":24.49268,"Low":24.00561,"Close":24.24417,"Adj.Close":12.78093,"Volume":114365}
{"Date":"2004-12-21","Open":23.95591,"High":24.33363,"Low":23.95591,"Close":24.26405,"Adj.Close":12.79141,"Volume":50601}
{"Date":"2004-12-22","Open":24.54238,"High":24.68154,"Low":24.21435,"Close":24.61196,"Adj.Close":12.97482,"Volume":210153}
{"Date":"2004-12-23","Open":24.8207,"High":24.8207,"Low":24.30381,"Close":24.46285,"Adj.Close":12.89622,"Volume":179118}
{"Date":"2004-12-24","Open":24.46285,"High":24.46285,"Low":24.46285,"Close":24.46285,"Adj.Close":12.89622,"Volume":0}
{"Date":"2004-12-27","Open":24.37339,"High":24.40321,"Low":24.17459,"Close":24.23423,"Adj.Close":12.77569,"Volume":29482}
{"Date":"2004-12-28","Open":24.20441,"High":24.32369,"Low":24.11495,"Close":24.28393,"Adj.Close":12.80189,"Volume":97766}
{"Date":"2004-12-29","Open":24.17459,"High":24.5225,"Low":24.12489,"Close":24.37339,"Adj.Close":12.84905,"Volume":100339}
{"Date":"2004-12-30","Open":24.41315,"High":24.41315,"Low":24.26405,"Close":24.26405,"Adj.Close":12.79141,"Volume":126379}
{"Date":"2004-12-31","Open":24.26405,"High":24.26405,"Low":24.26405,"Close":24.26405,"Adj.Close":12.79141,"Volume":0}
{"Date":"2005-01-03","Open":24.30381,"High":24.85053,"Low":24.30381,"Close":24.58214,"Adj.Close":12.9591,"Volume":259131}
{"Date":"2005-01-04","Open":24.69148,"High":25.47676,"Low":24.49268,"Close":25.32765,"Adj.Close":13.35212,"Volume":557345}
{"Date":"2005-01-05","Open":25.24813,"High":25.437,"Low":25.14873,"Close":25.32765,"Adj.Close":13.35212,"Volume":85876}
{"Date":"2005-01-06","Open":25.44694,"High":26.07317,"Low":25.21831,"Close":25.94395,"Adj.Close":13.67701,"Volume":475533}
{"Date":"2005-01-07","Open":25.93401,"High":26.44096,"Low":25.8843,"Close":26.44096,"Adj.Close":13.93902,"Volume":347971}
{"Date":"2005-01-10","Open":26.44096,"High":26.92803,"Low":26.44096,"Close":26.79881,"Adj.Close":14.12767,"Volume":625556}
{"Date":"2005-01-11","Open":26.78886,"High":26.78886,"Low":26.24215,"Close":26.26203,"Adj.Close":13.8447,"Volume":326826}
{"Date":"2005-01-12","Open":26.24215,"High":26.43102,"Low":25.72526,"Close":25.86443,"Adj.Close":13.63509,"Volume":252010}
{"Date":"2005-01-13","Open":25.94395,"High":25.97377,"Low":25.60598,"Close":25.8843,"Adj.Close":13.64557,"Volume":164052}
{"Date":"2005-01-14","Open":25.64574,"High":26.14275,"Low":25.64574,"Close":26.11293,"Adj.Close":13.7661,"Volume":195198}
{"Date":"2005-01-17","Open":26.14275,"High":26.19245,"Low":25.94395,"Close":26.00359,"Adj.Close":13.70845,"Volume":40635}
{"Date":"2005-01-18","Open":26.34155,"High":26.6,"Low":26.10299,"Close":26.34155,"Adj.Close":13.88662,"Volume":226406}
{"Date":"2005-01-19","Open":26.46084,"High":26.62982,"Low":26.21233,"Close":26.57018,"Adj.Close":14.00715,"Volume":163096}
{"Date":"2005-01-20","Open":26.39126,"High":26.73916,"Low":26.09305,"Close":26.56024,"Adj.Close":14.00191,"Volume":121206}
{"Date":"2005-01-21","Open":26.5503,"High":26.57018,"Low":26.36144,"Close":26.36144,"Adj.Close":13.8971,"Volume":45190}
{"Date":"2005-01-24","Open":26.16263,"High":26.42108,"Low":25.75508,"Close":26.23221,"Adj.Close":13.82898,"Volume":149338}
{"Date":"2005-01-25","Open":25.95389,"High":26.88827,"Low":25.95389,"Close":26.88827,"Adj.Close":14.17484,"Volume":387556}
{"Date":"2005-01-26","Open":26.54036,"High":26.93797,"Low":26.54036,"Close":26.6,"Adj.Close":14.02287,"Volume":322759}
{"Date":"2005-01-27","Open":26.56024,"High":26.77893,"Low":26.18251,"Close":26.18251,"Adj.Close":13.80278,"Volume":494086}
{"Date":"2005-01-28","Open":26.42108,"High":26.5503,"Low":26.28191,"Close":26.43102,"Adj.Close":13.93379,"Volume":202245}
{"Date":"2005-01-31","Open":26.81869,"High":27.30576,"Low":26.63976,"Close":27.30576,"Adj.Close":14.39493,"Volume":258655}
{"Date":"2005-02-01","Open":27.266,"High":28.19043,"Low":27.266,"Close":28.01151,"Adj.Close":14.76698,"Volume":398692}
{"Date":"2005-02-02","Open":27.98169,"High":27.98169,"Low":27.16659,"Close":27.27593,"Adj.Close":14.37921,"Volume":325889}
{"Date":"2005-02-03","Open":27.266,"High":27.266,"Low":26.83857,"Close":27.11689,"Adj.Close":14.29536,"Volume":148897}
{"Date":"2005-02-04","Open":27.04731,"High":27.17653,"Low":26.78886,"Close":27.13677,"Adj.Close":14.30584,"Volume":168554}
{"Date":"2005-02-07","Open":27.18647,"High":27.6636,"Low":27.18647,"Close":27.64372,"Adj.Close":14.57309,"Volume":130015}
{"Date":"2005-02-08","Open":27.6139,"High":27.70336,"Low":27.24611,"Close":27.62384,"Adj.Close":14.56261,"Volume":137192}
{"Date":"2005-02-09","Open":27.62384,"High":27.79283,"Low":27.4151,"Close":27.59402,"Adj.Close":14.54689,"Volume":96027}
{"Date":"2005-02-10","Open":27.44492,"High":27.62384,"Low":27.34552,"Close":27.52444,"Adj.Close":14.51021,"Volume":96998}
{"Date":"2005-02-11","Open":27.63378,"High":27.82265,"Low":27.50456,"Close":27.72324,"Adj.Close":14.61502,"Volume":54959}
{"Date":"2005-02-14","Open":27.72324,"High":28.53834,"Low":27.44492,"Close":28.4787,"Adj.Close":15.01327,"Volume":314799}
{"Date":"2005-02-15","Open":28.429,"High":28.48864,"Low":28.04133,"Close":28.34948,"Adj.Close":14.94515,"Volume":288653}
{"Date":"2005-02-16","Open":28.2799,"High":28.3296,"Low":27.70336,"Close":27.95187,"Adj.Close":15.05092,"Volume":208391}
{"Date":"2005-02-17","Open":27.73318,"High":28.13079,"Low":27.73318,"Close":28.08109,"Adj.Close":15.12051,"Volume":99550}
{"Date":"2005-02-18","Open":27.93199,"High":28.04133,"Low":27.81271,"Close":28.03139,"Adj.Close":15.09374,"Volume":95737}
{"Date":"2005-02-21","Open":28.08109,"High":28.36936,"Low":27.94193,"Close":28.36936,"Adj.Close":15.27573,"Volume":60868}
{"Date":"2005-02-22","Open":27.95187,"High":28.08109,"Low":27.78289,"Close":28.00157,"Adj.Close":15.07769,"Volume":92951}
{"Date":"2005-02-23","Open":27.69342,"High":27.69342,"Low":27.15665,"Close":27.42504,"Adj.Close":14.76725,"Volume":240059}
{"Date":"2005-02-24","Open":27.266,"High":27.42504,"Low":27.02743,"Close":27.37534,"Adj.Close":14.74048,"Volume":186391}
{"Date":"2005-02-25","Open":27.28588,"High":27.5145,"Low":27.28588,"Close":27.48468,"Adj.Close":14.79936,"Volume":43559}
{"Date":"2005-02-28","Open":27.33557,"High":27.65366,"Low":27.33557,"Close":27.50456,"Adj.Close":14.81007,"Volume":174453}
{"Date":"2005-03-01","Open":27.15665,"High":28.01151,"Low":27.15665,"Close":27.90217,"Adj.Close":15.02416,"Volume":130008}
{"Date":"2005-03-02","Open":27.73318,"High":28.07115,"Low":27.62384,"Close":28.07115,"Adj.Close":15.11515,"Volume":60257}
{"Date":"2005-03-03","Open":28.04133,"High":28.04133,"Low":27.7133,"Close":27.91211,"Adj.Close":15.02951,"Volume":114337}
{"Date":"2005-03-04","Open":27.58408,"High":28.01151,"Low":27.58408,"Close":27.83259,"Adj.Close":14.9867,"Volume":124911}
{"Date":"2005-03-07","Open":27.6636,"High":27.86241,"Low":27.59402,"Close":27.83259,"Adj.Close":14.9867,"Volume":45503}
{"Date":"2005-03-08","Open":27.82265,"High":27.98169,"Low":27.00755,"Close":27.39522,"Adj.Close":14.75119,"Volume":813645}
{"Date":"2005-03-09","Open":27.10695,"High":27.75306,"Low":27.10695,"Close":27.40516,"Adj.Close":14.75654,"Volume":185588}
{"Date":"2005-03-10","Open":27.16659,"High":27.68348,"Low":27.07713,"Close":27.22623,"Adj.Close":14.6602,"Volume":236564}
{"Date":"2005-03-11","Open":27.3654,"High":27.52444,"Low":27.03737,"Close":27.15665,"Adj.Close":14.62274,"Volume":54444}
{"Date":"2005-03-14","Open":26.95785,"High":27.19641,"Low":26.78886,"Close":26.84851,"Adj.Close":14.45681,"Volume":122636}
{"Date":"2005-03-15","Open":27.13677,"High":27.14671,"Low":26.83857,"Close":27.12683,"Adj.Close":14.60668,"Volume":75569}
{"Date":"2005-03-16","Open":27.11689,"High":27.13677,"Low":26.56024,"Close":26.56024,"Adj.Close":14.30159,"Volume":165702}
{"Date":"2005-03-17","Open":26.78886,"High":27.15665,"Low":26.39126,"Close":26.4012,"Adj.Close":14.21595,"Volume":63924}
{"Date":"2005-03-18","Open":26.59006,"High":26.85845,"Low":26.44096,"Close":26.49066,"Adj.Close":14.26412,"Volume":106961}
{"Date":"2005-03-21","Open":26.63976,"High":26.68946,"Low":26.23221,"Close":26.30179,"Adj.Close":14.16243,"Volume":135725}
{"Date":"2005-03-22","Open":26.42108,"High":26.54036,"Low":26.3515,"Close":26.46084,"Adj.Close":14.24807,"Volume":204732}
{"Date":"2005-03-23","Open":26.34155,"High":27.03737,"Low":26.25209,"Close":26.83857,"Adj.Close":14.45146,"Volume":168059}
{"Date":"2005-03-24","Open":26.84851,"High":27.42504,"Low":26.84851,"Close":27.266,"Adj.Close":14.68161,"Volume":145926}
{"Date":"2005-03-25","Open":27.266,"High":27.266,"Low":27.266,"Close":27.266,"Adj.Close":14.68161,"Volume":0}
{"Date":"2005-03-28","Open":27.266,"High":27.266,"Low":27.266,"Close":27.266,"Adj.Close":14.68161,"Volume":0}
{"Date":"2005-03-29","Open":27.3157,"High":27.63378,"Low":27.00755,"Close":27.63378,"Adj.Close":14.87964,"Volume":118655}
{"Date":"2005-03-30","Open":27.37534,"High":27.70336,"Low":27.12683,"Close":27.67354,"Adj.Close":14.90106,"Volume":138797}
{"Date":"2005-03-31","Open":27.74313,"High":27.82265,"Low":27.45486,"Close":27.65366,"Adj.Close":14.89035,"Volume":174734}
{"Date":"2005-04-01","Open":27.34552,"High":27.62384,"Low":27.33557,"Close":27.58408,"Adj.Close":14.85289,"Volume":77150}
{"Date":"2005-04-04","Open":27.53438,"High":27.53438,"Low":27.08707,"Close":27.12683,"Adj.Close":14.60668,"Volume":78778}
{"Date":"2005-04-05","Open":27.12683,"High":27.33557,"Low":27.12683,"Close":27.33557,"Adj.Close":14.71908,"Volume":54382}
{"Date":"2005-04-06","Open":27.13677,"High":27.32564,"Low":27.01749,"Close":27.29582,"Adj.Close":14.69767,"Volume":105530}
{"Date":"2005-04-07","Open":26.93797,"High":27.22623,"Low":26.82862,"Close":27.16659,"Adj.Close":14.62809,"Volume":204634}
{"Date":"2005-04-08","Open":27.33557,"High":27.33557,"Low":26.96779,"Close":27.03737,"Adj.Close":14.55851,"Volume":46488}
{"Date":"2005-04-11","Open":26.95785,"High":26.95785,"Low":26.6497,"Close":26.83857,"Adj.Close":14.45146,"Volume":100111}
{"Date":"2005-04-12","Open":26.70934,"High":26.78886,"Low":26.68946,"Close":26.78886,"Adj.Close":14.4247,"Volume":69669}
{"Date":"2005-04-13","Open":26.78886,"High":26.93797,"Low":26.52048,"Close":26.76898,"Adj.Close":14.41399,"Volume":138203}
{"Date":"2005-04-14","Open":26.63976,"High":27.05725,"Low":26.36144,"Close":26.81869,"Adj.Close":14.44075,"Volume":80463}
{"Date":"2005-04-15","Open":26.7491,"High":26.7491,"Low":26.25209,"Close":26.44096,"Adj.Close":14.23736,"Volume":192413}
{"Date":"2005-04-18","Open":25.85449,"High":25.85449,"Low":25.46682,"Close":25.55628,"Adj.Close":13.761,"Volume":258312}
{"Date":"2005-04-19","Open":25.7849,"High":25.7849,"Low":25.22825,"Close":25.28789,"Adj.Close":13.61648,"Volume":393402}
{"Date":"2005-04-20","Open":25.59604,"High":25.59604,"Low":25.24813,"Close":25.32765,"Adj.Close":13.63789,"Volume":213251}
{"Date":"2005-04-21","Open":25.34753,"High":25.79484,"Low":25.21831,"Close":25.23819,"Adj.Close":13.58972,"Volume":201763}
{"Date":"2005-04-22","Open":24.84058,"High":24.84058,"Low":24.45292,"Close":24.55232,"Adj.Close":13.8248,"Volume":101311}
{"Date":"2005-04-25","Open":24.45292,"High":24.73124,"Low":24.26405,"Close":24.73124,"Adj.Close":13.92554,"Volume":101441}
{"Date":"2005-04-26","Open":24.76106,"High":24.76106,"Low":24.20441,"Close":24.34357,"Adj.Close":13.70726,"Volume":87769}
{"Date":"2005-04-27","Open":24.21435,"High":24.30381,"Low":23.92609,"Close":24.15471,"Adj.Close":13.60092,"Volume":181659}
{"Date":"2005-04-28","Open":23.96585,"High":24.09507,"Low":23.74716,"Close":23.8565,"Adj.Close":13.433,"Volume":301609}
{"Date":"2005-04-29","Open":23.77698,"High":24.33363,"Low":23.67758,"Close":24.20441,"Adj.Close":13.6289,"Volume":163551}
{"Date":"2005-05-02","Open":24.27399,"High":24.33363,"Low":24.18453,"Close":24.26405,"Adj.Close":13.66249,"Volume":50659}
{"Date":"2005-05-03","Open":24.34357,"High":24.35351,"Low":24.09507,"Close":24.35351,"Adj.Close":13.71286,"Volume":109710}
{"Date":"2005-05-04","Open":24.26405,"High":24.8207,"Low":24.15471,"Close":24.75112,"Adj.Close":13.93674,"Volume":288645}
{"Date":"2005-05-05","Open":24.75112,"High":24.99963,"Low":24.71136,"Close":24.93004,"Adj.Close":14.03749,"Volume":65305}
{"Date":"2005-05-06","Open":24.65172,"High":25.04933,"Low":24.59208,"Close":24.94993,"Adj.Close":14.04868,"Volume":125553}
{"Date":"2005-05-09","Open":24.93004,"High":24.93998,"Low":24.6219,"Close":24.79088,"Adj.Close":13.95913,"Volume":208018}
{"Date":"2005-05-10","Open":24.75112,"High":24.89028,"Low":24.49268,"Close":24.64178,"Adj.Close":13.87517,"Volume":85629}
{"Date":"2005-05-11","Open":24.45292,"High":24.71136,"Low":24.43304,"Close":24.55232,"Adj.Close":13.8248,"Volume":62696}
{"Date":"2005-05-12","Open":24.56226,"High":25.22825,"Low":24.56226,"Close":25.08909,"Adj.Close":14.12704,"Volume":171771}
{"Date":"2005-05-13","Open":25.08909,"High":25.44694,"Low":24.94993,"Close":25.40717,"Adj.Close":14.30615,"Volume":88820}
{"Date":"2005-05-16","Open":25.21831,"High":25.54634,"Low":25.14873,"Close":25.22825,"Adj.Close":14.2054,"Volume":52536}
{"Date":"2005-05-17","Open":25.04933,"High":25.36741,"Low":25.00957,"Close":25.30777,"Adj.Close":14.25018,"Volume":54901}
{"Date":"2005-05-18","Open":25.30777,"High":25.59604,"Low":25.20837,"Close":25.49664,"Adj.Close":14.35652,"Volume":294526}
{"Date":"2005-05-19","Open":25.59604,"High":25.87437,"Low":25.45688,"Close":25.84455,"Adj.Close":14.55242,"Volume":393385}
{"Date":"2005-05-20","Open":25.84455,"High":25.84455,"Low":25.56622,"Close":25.70538,"Adj.Close":14.47406,"Volume":379199}
{"Date":"2005-05-23","Open":25.93401,"High":25.93401,"Low":25.60598,"Close":25.69544,"Adj.Close":14.46846,"Volume":148787}
{"Date":"2005-05-24","Open":25.6855,"High":25.69544,"Low":25.29783,"Close":25.35747,"Adj.Close":14.27816,"Volume":41764}
{"Date":"2005-05-25","Open":25.34753,"High":25.50658,"Low":25.13879,"Close":25.35747,"Adj.Close":14.27816,"Volume":122143}
{"Date":"2005-05-26","Open":25.44694,"High":25.86443,"Low":25.44694,"Close":25.84455,"Adj.Close":14.55242,"Volume":126532}
{"Date":"2005-05-27","Open":25.82466,"High":25.84455,"Low":25.5364,"Close":25.74514,"Adj.Close":14.49645,"Volume":111609}
{"Date":"2005-05-30","Open":25.62586,"High":25.8346,"Low":25.62586,"Close":25.74514,"Adj.Close":14.49645,"Volume":246976}
{"Date":"2005-05-31","Open":25.8346,"High":26.22227,"Low":25.80478,"Close":26.01353,"Adj.Close":14.64757,"Volume":302276}
{"Date":"2005-06-01","Open":25.95389,"High":26.91809,"Low":25.95389,"Close":26.84851,"Adj.Close":15.11773,"Volume":226105}
{"Date":"2005-06-02","Open":26.63976,"High":27.06719,"Low":26.61988,"Close":26.92803,"Adj.Close":15.1625,"Volume":233977}
{"Date":"2005-06-03","Open":27.01749,"High":27.30576,"Low":26.97773,"Close":27.10695,"Adj.Close":15.26325,"Volume":401238}
{"Date":"2005-06-06","Open":27.10695,"High":27.23617,"Low":26.95785,"Close":27.04731,"Adj.Close":15.22967,"Volume":117240}
{"Date":"2005-06-07","Open":27.12683,"High":27.27593,"Low":27.07713,"Close":27.13677,"Adj.Close":15.28004,"Volume":184601}
{"Date":"2005-06-08","Open":27.13677,"High":27.13677,"Low":26.89821,"Close":27.08707,"Adj.Close":15.25206,"Volume":231757}
{"Date":"2005-06-09","Open":26.92803,"High":26.97773,"Low":26.72922,"Close":26.88827,"Adj.Close":15.14012,"Volume":136723}
{"Date":"2005-06-10","Open":26.78886,"High":27.18647,"Low":26.78886,"Close":27.18647,"Adj.Close":15.30803,"Volume":191186}
{"Date":"2005-06-13","Open":27.13677,"High":27.45486,"Low":27.13677,"Close":27.33557,"Adj.Close":15.39198,"Volume":108034}
{"Date":"2005-06-14","Open":27.22623,"High":27.64372,"Low":27.22623,"Close":27.59402,"Adj.Close":15.53751,"Volume":132573}
{"Date":"2005-06-15","Open":27.63378,"High":27.69342,"Low":27.18647,"Close":27.33557,"Adj.Close":15.39198,"Volume":149070}
{"Date":"2005-06-16","Open":27.59402,"High":27.95187,"Low":27.48468,"Close":27.83259,"Adj.Close":15.67184,"Volume":226197}
{"Date":"2005-06-17","Open":27.89223,"High":28.12085,"Low":27.70336,"Close":27.84253,"Adj.Close":15.67743,"Volume":238744}
{"Date":"2005-06-20","Open":27.83259,"High":28.06121,"Low":27.69342,"Close":27.81271,"Adj.Close":15.66064,"Volume":84726}
{"Date":"2005-06-21","Open":27.63378,"High":28.30972,"Low":27.63378,"Close":28.22026,"Adj.Close":15.89012,"Volume":300373}
{"Date":"2005-06-22","Open":28.15067,"High":28.78685,"Low":28.09103,"Close":28.59798,"Adj.Close":16.10282,"Volume":240816}
{"Date":"2005-06-23","Open":28.5781,"High":29.02541,"Low":28.53834,"Close":28.69739,"Adj.Close":16.15879,"Volume":341312}
{"Date":"2005-06-24","Open":28.63774,"High":28.93595,"Low":28.33954,"Close":28.82661,"Adj.Close":16.23154,"Volume":488395}
{"Date":"2005-06-27","Open":28.63774,"High":28.82661,"Low":28.3793,"Close":28.55822,"Adj.Close":16.08043,"Volume":327849}
{"Date":"2005-06-28","Open":28.54828,"High":29.06517,"Low":28.54828,"Close":29.06517,"Adj.Close":16.36588,"Volume":159045}
{"Date":"2005-06-29","Open":28.84649,"High":29.2441,"Low":28.84649,"Close":29.22422,"Adj.Close":16.45544,"Volume":75431}
{"Date":"2005-06-30","Open":29.16458,"High":29.32362,"Low":28.7769,"Close":29.14469,"Adj.Close":16.41065,"Volume":335415}
{"Date":"2005-07-01","Open":28.91607,"High":29.26398,"Low":28.84649,"Close":29.26398,"Adj.Close":16.47782,"Volume":199882}
{"Date":"2005-07-04","Open":29.05523,"High":29.20433,"Low":29.04529,"Close":29.12481,"Adj.Close":16.39946,"Volume":148156}
{"Date":"2005-07-05","Open":29.05523,"High":29.2938,"Low":29.03535,"Close":29.22422,"Adj.Close":16.45544,"Volume":297670}
{"Date":"2005-07-06","Open":29.32362,"High":29.69141,"Low":29.28386,"Close":29.69141,"Adj.Close":16.71849,"Volume":666828}
{"Date":"2005-07-07","Open":29.53236,"High":29.67152,"Low":28.5781,"Close":29.12481,"Adj.Close":16.39946,"Volume":560617}
{"Date":"2005-07-08","Open":29.42302,"High":30.07907,"Low":29.18446,"Close":29.95979,"Adj.Close":16.86962,"Volume":554760}
{"Date":"2005-07-11","Open":29.98961,"High":31.04327,"Low":29.98961,"Close":31.04327,"Adj.Close":17.47969,"Volume":393868}
{"Date":"2005-07-12","Open":31.05321,"High":31.56017,"Low":31.05321,"Close":31.48064,"Adj.Close":17.72597,"Volume":310100}
{"Date":"2005-07-13","Open":31.52041,"High":31.80867,"Low":30.5065,"Close":30.73513,"Adj.Close":17.30618,"Volume":451884}
{"Date":"2005-07-14","Open":30.70531,"High":31.30172,"Low":30.49656,"Close":31.30172,"Adj.Close":17.62522,"Volume":443759}
{"Date":"2005-07-15","Open":31.03334,"High":31.66951,"Low":30.97369,"Close":31.56017,"Adj.Close":17.77075,"Volume":257323}
{"Date":"2005-07-18","Open":31.43094,"High":31.69933,"Low":31.43094,"Close":31.52041,"Adj.Close":17.74836,"Volume":178459}
{"Date":"2005-07-19","Open":31.34148,"High":32.02736,"Low":31.34148,"Close":32.02736,"Adj.Close":18.03381,"Volume":236506}
{"Date":"2005-07-20","Open":31.95777,"High":32.68341,"Low":31.95777,"Close":32.34544,"Adj.Close":18.21291,"Volume":279557}
{"Date":"2005-07-21","Open":32.21622,"High":32.95179,"Low":32.21622,"Close":32.76293,"Adj.Close":18.44799,"Volume":265924}
{"Date":"2005-07-22","Open":32.77287,"High":32.77287,"Low":32.3852,"Close":32.56412,"Adj.Close":18.33605,"Volume":156943}
{"Date":"2005-07-25","Open":32.62377,"High":33.25,"Low":32.55419,"Close":33.23012,"Adj.Close":18.71106,"Volume":314939}
{"Date":"2005-07-26","Open":33.14066,"High":33.21024,"Low":32.96173,"Close":33.1009,"Adj.Close":18.63829,"Volume":122880}
{"Date":"2005-07-27","Open":33.19036,"High":33.38916,"Low":32.91203,"Close":33.33946,"Adj.Close":18.77262,"Volume":260182}
{"Date":"2005-07-28","Open":33.31958,"High":33.916,"Low":33.2997,"Close":33.74701,"Adj.Close":19.0021,"Volume":196805}
{"Date":"2005-07-29","Open":33.80665,"High":34.64163,"Low":33.67743,"Close":33.85635,"Adj.Close":19.06367,"Volume":613939}
{"Date":"2005-08-01","Open":34.15456,"High":34.15456,"Low":33.59791,"Close":33.79671,"Adj.Close":19.03009,"Volume":367164}
{"Date":"2005-08-02","Open":33.79671,"High":33.89611,"Low":33.1506,"Close":33.79671,"Adj.Close":19.03009,"Volume":353782}
{"Date":"2005-08-03","Open":33.64761,"High":33.76689,"Low":33.46869,"Close":33.59791,"Adj.Close":18.91815,"Volume":237960}
{"Date":"2005-08-04","Open":33.64761,"High":33.92593,"Low":33.38916,"Close":33.65755,"Adj.Close":18.95173,"Volume":281036}
{"Date":"2005-08-05","Open":33.59791,"High":33.77683,"Low":33.31958,"Close":33.3494,"Adj.Close":18.77822,"Volume":135988}
{"Date":"2005-08-08","Open":33.2997,"High":33.89611,"Low":32.60389,"Close":33.87623,"Adj.Close":19.07486,"Volume":335483}
{"Date":"2005-08-09","Open":33.79671,"High":34.04522,"Low":33.65755,"Close":33.99552,"Adj.Close":19.14203,"Volume":143034}
{"Date":"2005-08-10","Open":33.94582,"High":34.15456,"Low":33.74701,"Close":34.15456,"Adj.Close":19.23158,"Volume":131593}
{"Date":"2005-08-11","Open":33.88617,"High":34.17444,"Low":33.53827,"Close":33.59791,"Adj.Close":18.91815,"Volume":148045}
{"Date":"2005-08-12","Open":33.70725,"High":33.75695,"Low":33.17048,"Close":33.64761,"Adj.Close":18.94614,"Volume":145270}
{"Date":"2005-08-15","Open":33.57803,"High":33.68737,"Low":33.44881,"Close":33.68737,"Adj.Close":18.96852,"Volume":59513}
{"Date":"2005-08-16","Open":33.40904,"High":33.71719,"Low":33.08102,"Close":33.13072,"Adj.Close":18.65509,"Volume":103669}
{"Date":"2005-08-17","Open":33.02138,"High":33.1506,"Low":32.71323,"Close":32.85239,"Adj.Close":18.49836,"Volume":128508}
{"Date":"2005-08-18","Open":32.66353,"High":33.04126,"Low":32.40508,"Close":32.50449,"Adj.Close":18.30247,"Volume":170976}
{"Date":"2005-08-19","Open":32.50449,"High":33.1009,"Low":32.39514,"Close":33.04126,"Adj.Close":18.60471,"Volume":80411}
{"Date":"2005-08-22","Open":33.2003,"High":33.94582,"Low":33.17048,"Close":33.69731,"Adj.Close":18.97412,"Volume":129041}
{"Date":"2005-08-23","Open":33.45874,"High":33.69731,"Low":33.40904,"Close":33.42892,"Adj.Close":18.823,"Volume":136447}
{"Date":"2005-08-24","Open":33.3991,"High":33.43887,"Low":32.80269,"Close":32.95179,"Adj.Close":18.55434,"Volume":303329}
{"Date":"2005-08-25","Open":32.85239,"High":33.00149,"Low":32.20628,"Close":32.21622,"Adj.Close":18.14015,"Volume":184606}
{"Date":"2005-08-26","Open":32.15658,"High":32.37526,"Low":31.83849,"Close":32.14664,"Adj.Close":18.10097,"Volume":167860}
{"Date":"2005-08-29","Open":31.75897,"High":31.88819,"Low":30.61585,"Close":31.87825,"Adj.Close":17.94985,"Volume":169740}
{"Date":"2005-08-30","Open":31.90807,"High":31.94783,"Low":31.44088,"Close":31.55022,"Adj.Close":17.76515,"Volume":134344}
{"Date":"2005-08-31","Open":31.62975,"High":31.99753,"Low":31.45082,"Close":31.99753,"Adj.Close":18.01701,"Volume":148068}
{"Date":"2005-09-01","Open":31.91801,"High":32.4349,"Low":31.83849,"Close":32.07706,"Adj.Close":18.06179,"Volume":142362}
{"Date":"2005-09-02","Open":31.80867,"High":32.14664,"Low":31.39118,"Close":31.80867,"Adj.Close":17.91067,"Volume":134702}
{"Date":"2005-09-05","Open":31.61981,"High":32.55419,"Low":31.61981,"Close":32.3852,"Adj.Close":18.2353,"Volume":233733}
{"Date":"2005-09-06","Open":32.67347,"High":33.16054,"Low":32.40508,"Close":33.16054,"Adj.Close":18.67187,"Volume":228225}
{"Date":"2005-09-07","Open":33.00149,"High":33.88617,"Low":33.00149,"Close":33.88617,"Adj.Close":19.08046,"Volume":168734}
{"Date":"2005-09-08","Open":33.55815,"High":33.88617,"Low":33.30964,"Close":33.81659,"Adj.Close":19.04128,"Volume":328794}
{"Date":"2005-09-09","Open":33.77683,"High":34.39312,"Low":33.77683,"Close":34.13468,"Adj.Close":19.22039,"Volume":252935}
{"Date":"2005-09-12","Open":33.95576,"High":34.73109,"Low":33.95576,"Close":34.39312,"Adj.Close":19.36591,"Volume":202446}
{"Date":"2005-09-13","Open":34.34343,"High":34.42294,"Low":33.35934,"Close":33.69731,"Adj.Close":18.97412,"Volume":353726}
{"Date":"2005-09-14","Open":33.74701,"High":34.37324,"Low":33.74701,"Close":34.37324,"Adj.Close":19.35472,"Volume":303784}
{"Date":"2005-09-15","Open":34.29372,"High":34.54223,"Low":34.00546,"Close":34.47265,"Adj.Close":19.41069,"Volume":409898}
{"Date":"2005-09-16","Open":34.64163,"High":35.73505,"Low":34.45277,"Close":35.73505,"Adj.Close":20.12152,"Volume":1218893}
{"Date":"2005-09-19","Open":34.76091,"High":35.27781,"Low":34.55217,"Close":35.18834,"Adj.Close":19.81368,"Volume":458493}
{"Date":"2005-09-20","Open":35.28774,"High":36.06308,"Low":35.2281,"Close":36.06308,"Adj.Close":20.30623,"Volume":406111}
{"Date":"2005-09-21","Open":35.85434,"High":36.77877,"Low":35.78476,"Close":36.36129,"Adj.Close":20.47414,"Volume":422717}
{"Date":"2005-09-22","Open":36.18236,"High":37.9219,"Low":36.03326,"Close":37.42489,"Adj.Close":21.07302,"Volume":1312866}
{"Date":"2005-09-23","Open":37.33543,"High":38.96562,"Low":36.40105,"Close":38.13065,"Adj.Close":21.47042,"Volume":1172367}
{"Date":"2005-09-26","Open":38.66742,"High":38.7867,"Low":36.68931,"Close":37.12668,"Adj.Close":20.90511,"Volume":2720413}
{"Date":"2005-09-27","Open":36.87818,"High":37.8722,"Low":36.87818,"Close":37.34537,"Adj.Close":21.02825,"Volume":1650643}
{"Date":"2005-09-28","Open":37.52429,"High":38.24993,"Low":37.28572,"Close":38.071,"Adj.Close":21.43684,"Volume":1553567}
{"Date":"2005-09-29","Open":37.81256,"High":38.0213,"Low":36.98752,"Close":37.16644,"Adj.Close":20.9275,"Volume":1157420}
{"Date":"2005-09-30","Open":37.32549,"High":37.75291,"Low":37.16644,"Close":37.75291,"Adj.Close":21.25773,"Volume":509836}
{"Date":"2005-10-03","Open":37.78274,"High":38.05112,"Low":37.56405,"Close":38.0213,"Adj.Close":21.40885,"Volume":211785}
{"Date":"2005-10-04","Open":38.0213,"High":39.83042,"Low":37.7728,"Close":39.76084,"Adj.Close":22.38834,"Volume":760942}
{"Date":"2005-10-05","Open":39.36323,"High":39.51233,"Low":38.13065,"Close":38.13065,"Adj.Close":21.47042,"Volume":973695}
{"Date":"2005-10-06","Open":37.79268,"High":37.86226,"Low":37.04716,"Close":37.16644,"Adj.Close":20.9275,"Volume":321039}
{"Date":"2005-10-07","Open":36.67938,"High":37.58393,"Low":36.36129,"Close":36.89806,"Adj.Close":20.77638,"Volume":585840}
{"Date":"2005-10-10","Open":36.64955,"High":37.31554,"Low":35.9438,"Close":36.26188,"Adj.Close":20.41817,"Volume":250256}
{"Date":"2005-10-11","Open":36.05314,"High":36.81853,"Low":36.05314,"Close":36.26188,"Adj.Close":20.41817,"Volume":281271}
{"Date":"2005-10-12","Open":36.26188,"High":36.59985,"Low":35.60583,"Close":35.82452,"Adj.Close":20.17189,"Volume":315184}
{"Date":"2005-10-13","Open":35.53625,"High":35.98356,"Low":35.16846,"Close":35.25792,"Adj.Close":19.85286,"Volume":270407}
{"Date":"2005-10-14","Open":35.13864,"High":35.48655,"Low":34.50247,"Close":35.24798,"Adj.Close":19.84726,"Volume":325059}
{"Date":"2005-10-17","Open":35.28774,"High":35.38715,"Low":34.49253,"Close":34.9796,"Adj.Close":19.69614,"Volume":312255}
{"Date":"2005-10-18","Open":34.85037,"High":35.24798,"Low":34.79073,"Close":34.96966,"Adj.Close":19.69055,"Volume":235895}
{"Date":"2005-10-19","Open":34.78079,"High":34.78079,"Low":34.1645,"Close":34.53229,"Adj.Close":19.44427,"Volume":512711}
{"Date":"2005-10-20","Open":34.69133,"High":34.96966,"Low":34.03528,"Close":34.55217,"Adj.Close":19.45547,"Volume":224227}
{"Date":"2005-10-21","Open":34.19432,"High":34.53229,"Low":33.74701,"Close":34.00546,"Adj.Close":19.14763,"Volume":271139}
{"Date":"2005-10-24","Open":33.79671,"High":34.3136,"Low":33.75695,"Close":34.3136,"Adj.Close":19.32114,"Volume":276836}
{"Date":"2005-10-25","Open":34.67145,"High":34.67145,"Low":33.92593,"Close":34.00546,"Adj.Close":19.14763,"Volume":149094}
{"Date":"2005-10-26","Open":34.09492,"High":34.63169,"Low":34.05516,"Close":34.62175,"Adj.Close":19.49465,"Volume":249214}
{"Date":"2005-10-27","Open":34.13468,"High":34.57205,"Low":33.19036,"Close":33.42892,"Adj.Close":18.823,"Volume":254345}
{"Date":"2005-10-28","Open":33.77683,"High":33.77683,"Low":32.60389,"Close":32.99155,"Adj.Close":18.57672,"Volume":232246}
{"Date":"2005-10-31","Open":33.1009,"High":33.69731,"Low":33.1009,"Close":33.69731,"Adj.Close":18.97412,"Volume":214424}
{"Date":"2005-11-01","Open":33.78677,"High":33.78677,"Low":33.31958,"Close":33.54821,"Adj.Close":18.89016,"Volume":151130}
{"Date":"2005-11-02","Open":33.53827,"High":33.75695,"Low":33.17048,"Close":33.59791,"Adj.Close":18.91815,"Volume":171741}
{"Date":"2005-11-03","Open":33.78677,"High":34.13468,"Low":33.06114,"Close":33.78677,"Adj.Close":19.02449,"Volume":228731}
{"Date":"2005-11-04","Open":33.56809,"High":33.75695,"Low":33.19036,"Close":33.44881,"Adj.Close":18.83419,"Volume":179831}
{"Date":"2005-11-07","Open":33.57803,"High":34.2639,"Low":33.52833,"Close":34.2639,"Adj.Close":19.29315,"Volume":241652}
{"Date":"2005-11-08","Open":34.45277,"High":34.83049,"Low":34.42294,"Close":34.54223,"Adj.Close":19.44987,"Volume":243691}
{"Date":"2005-11-09","Open":34.74103,"High":34.74103,"Low":33.80665,"Close":34.03528,"Adj.Close":19.16442,"Volume":164608}
{"Date":"2005-11-10","Open":34.07504,"High":34.07504,"Low":32.89216,"Close":32.94185,"Adj.Close":18.54874,"Volume":144873}
{"Date":"2005-11-11","Open":33.32952,"High":33.59791,"Low":33.0512,"Close":33.59791,"Adj.Close":18.91815,"Volume":335591}
{"Date":"2005-11-14","Open":33.60785,"High":33.60785,"Low":32.98161,"Close":33.08102,"Adj.Close":18.6271,"Volume":247334}
{"Date":"2005-11-15","Open":33.28976,"High":33.28976,"Low":32.63371,"Close":32.76293,"Adj.Close":18.44799,"Volume":392276}
{"Date":"2005-11-16","Open":32.65359,"High":32.88221,"Low":32.27586,"Close":32.58401,"Adj.Close":18.34725,"Volume":353380}
{"Date":"2005-11-17","Open":32.30568,"High":32.3355,"Low":32.00748,"Close":32.25598,"Adj.Close":18.16254,"Volume":495685}
{"Date":"2005-11-18","Open":32.2858,"High":32.68341,"Low":32.06712,"Close":32.20628,"Adj.Close":18.13456,"Volume":185785}
{"Date":"2005-11-21","Open":32.37526,"High":32.57407,"Low":32.05718,"Close":32.57407,"Adj.Close":18.34165,"Volume":347862}
{"Date":"2005-11-22","Open":32.49455,"High":32.60389,"Low":31.92795,"Close":32.15658,"Adj.Close":18.10657,"Volume":291695}
{"Date":"2005-11-23","Open":32.01741,"High":32.21622,"Low":31.63969,"Close":31.80867,"Adj.Close":17.91067,"Volume":150159}
{"Date":"2005-11-24","Open":31.62975,"High":31.84843,"Low":31.43094,"Close":31.84843,"Adj.Close":17.93306,"Volume":774083}
{"Date":"2005-11-25","Open":31.75897,"High":31.89813,"Low":31.65957,"Close":31.80867,"Adj.Close":17.91067,"Volume":236091}
{"Date":"2005-11-28","Open":31.80867,"High":32.08699,"Low":31.71921,"Close":31.86831,"Adj.Close":17.94426,"Volume":263966}
{"Date":"2005-11-29","Open":31.79873,"High":32.27586,"Low":31.70927,"Close":32.27586,"Adj.Close":18.17374,"Volume":247814}
{"Date":"2005-11-30","Open":31.85837,"High":32.35538,"Low":31.80867,"Close":32.35538,"Adj.Close":18.21851,"Volume":275919}
{"Date":"2005-12-01","Open":32.45478,"High":33.14066,"Low":32.15658,"Close":33.14066,"Adj.Close":18.66068,"Volume":377813}
{"Date":"2005-12-02","Open":33.2997,"High":33.61779,"Low":33.27982,"Close":33.49851,"Adj.Close":18.86218,"Volume":402373}
{"Date":"2005-12-05","Open":33.27982,"High":33.74701,"Low":33.27982,"Close":33.74701,"Adj.Close":19.0021,"Volume":246218}
{"Date":"2005-12-06","Open":33.45874,"High":33.77683,"Low":33.36928,"Close":33.73707,"Adj.Close":18.99651,"Volume":294937}
{"Date":"2005-12-07","Open":33.77683,"High":33.79671,"Low":33.47863,"Close":33.70725,"Adj.Close":18.97971,"Volume":257648}
{"Date":"2005-12-08","Open":33.30964,"High":33.78677,"Low":33.30964,"Close":33.78677,"Adj.Close":19.02449,"Volume":147895}
{"Date":"2005-12-09","Open":33.55815,"High":33.70725,"Low":33.3494,"Close":33.64761,"Adj.Close":18.94614,"Volume":336916}
{"Date":"2005-12-12","Open":33.65755,"High":33.78677,"Low":33.18042,"Close":33.3494,"Adj.Close":18.77822,"Volume":242212}
{"Date":"2005-12-13","Open":33.42892,"High":33.42892,"Low":33.00149,"Close":33.00149,"Adj.Close":18.58232,"Volume":224188}
{"Date":"2005-12-14","Open":32.96173,"High":33.0512,"Low":32.56412,"Close":32.90209,"Adj.Close":18.52635,"Volume":408805}
{"Date":"2005-12-15","Open":32.72317,"High":33.03131,"Low":32.72317,"Close":32.88221,"Adj.Close":18.51515,"Volume":126848}
{"Date":"2005-12-16","Open":32.98161,"High":32.98161,"Low":32.37526,"Close":32.63371,"Adj.Close":18.37523,"Volume":235572}
{"Date":"2005-12-19","Open":32.31562,"High":32.70329,"Low":32.21622,"Close":32.64365,"Adj.Close":18.38082,"Volume":173619}
{"Date":"2005-12-20","Open":32.4846,"High":32.59395,"Low":32.32556,"Close":32.35538,"Adj.Close":18.21851,"Volume":149052}
{"Date":"2005-12-21","Open":32.30568,"High":32.36532,"Low":31.94783,"Close":32.15658,"Adj.Close":18.10657,"Volume":168101}
{"Date":"2005-12-22","Open":31.92795,"High":32.07706,"Low":31.63969,"Close":31.99753,"Adj.Close":18.01701,"Volume":137832}
{"Date":"2005-12-23","Open":31.71921,"High":31.98759,"Low":31.58005,"Close":31.93789,"Adj.Close":17.98343,"Volume":98350}
{"Date":"2005-12-26","Open":31.93789,"High":31.93789,"Low":31.93789,"Close":31.93789,"Adj.Close":17.98343,"Volume":0}
{"Date":"2005-12-27","Open":31.90807,"High":32.29574,"Low":31.89813,"Close":32.25598,"Adj.Close":18.16254,"Volume":277129}
{"Date":"2005-12-28","Open":31.88819,"High":32.37526,"Low":31.88819,"Close":32.31562,"Adj.Close":18.19612,"Volume":245232}
{"Date":"2005-12-29","Open":32.31562,"High":32.37526,"Low":32.17646,"Close":32.35538,"Adj.Close":18.21851,"Volume":226745}
{"Date":"2005-12-30","Open":32.27586,"High":32.4846,"Low":31.86831,"Close":32.30568,"Adj.Close":18.19052,"Volume":231560}
{"Date":"2006-01-02","Open":32.25598,"High":32.69335,"Low":32.25598,"Close":32.66353,"Adj.Close":18.39202,"Volume":167464}
{"Date":"2006-01-03","Open":33.00149,"High":33.69731,"Low":32.85239,"Close":33.16054,"Adj.Close":18.67187,"Volume":636558}
{"Date":"2006-01-04","Open":33.49851,"High":33.57803,"Low":32.86233,"Close":32.98161,"Adj.Close":18.57112,"Volume":331213}
{"Date":"2006-01-05","Open":33.2003,"High":33.24006,"Low":32.4846,"Close":32.65359,"Adj.Close":18.38642,"Volume":390607}
{"Date":"2006-01-06","Open":32.73311,"High":32.80269,"Low":32.50449,"Close":32.80269,"Adj.Close":18.47038,"Volume":282966}
{"Date":"2006-01-09","Open":32.94185,"High":32.98161,"Low":32.44484,"Close":32.94185,"Adj.Close":18.54874,"Volume":405195}
{"Date":"2006-01-10","Open":32.95179,"High":33.1009,"Low":32.77287,"Close":32.99155,"Adj.Close":18.57672,"Volume":242207}
{"Date":"2006-01-11","Open":32.86233,"High":34.25396,"Low":32.77287,"Close":34.0154,"Adj.Close":19.15322,"Volume":352528}
{"Date":"2006-01-12","Open":34.19432,"High":34.44282,"Low":33.73707,"Close":34.2142,"Adj.Close":19.26516,"Volume":456071}
{"Date":"2006-01-13","Open":34.2142,"High":34.38319,"Low":33.80665,"Close":34.3136,"Adj.Close":19.32114,"Volume":190919}
{"Date":"2006-01-16","Open":34.56211,"High":34.56211,"Low":33.78677,"Close":34.17444,"Adj.Close":19.24278,"Volume":215060}
{"Date":"2006-01-17","Open":33.78677,"High":33.81659,"Low":33.30964,"Close":33.75695,"Adj.Close":19.0077,"Volume":269637}
{"Date":"2006-01-18","Open":33.00149,"High":33.44881,"Low":32.88221,"Close":33.35934,"Adj.Close":18.78382,"Volume":169064}
{"Date":"2006-01-19","Open":33.38916,"High":33.76689,"Low":33.27982,"Close":33.66749,"Adj.Close":18.95733,"Volume":164213}
{"Date":"2006-01-20","Open":33.40904,"High":33.58797,"Low":32.91203,"Close":32.91203,"Adj.Close":18.53195,"Volume":235136}
{"Date":"2006-01-23","Open":32.83251,"High":32.90209,"Low":32.58401,"Close":32.69335,"Adj.Close":18.40881,"Volume":317603}
{"Date":"2006-01-24","Open":32.68341,"High":33.47863,"Low":32.68341,"Close":33.21024,"Adj.Close":18.69986,"Volume":169051}
{"Date":"2006-01-25","Open":33.40904,"High":33.83647,"Low":33.38916,"Close":33.62773,"Adj.Close":18.93494,"Volume":411037}
{"Date":"2006-01-26","Open":33.54821,"High":35.29768,"Low":33.54821,"Close":35.09888,"Adj.Close":19.76331,"Volume":528356}
{"Date":"2006-01-27","Open":35.30763,"High":35.96368,"Low":34.8802,"Close":35.28774,"Adj.Close":19.86965,"Volume":387550}
{"Date":"2006-01-30","Open":35.26786,"High":35.67541,"Low":35.15852,"Close":35.46667,"Adj.Close":19.9704,"Volume":149670}
{"Date":"2006-01-31","Open":35.74499,"High":35.78476,"Low":35.03924,"Close":35.24798,"Adj.Close":19.84726,"Volume":267877}
{"Date":"2006-02-01","Open":35.18834,"High":36.77877,"Low":35.04918,"Close":36.18236,"Adj.Close":20.37339,"Volume":337711}
{"Date":"2006-02-02","Open":36.21218,"High":36.63961,"Low":35.69529,"Close":35.93386,"Adj.Close":20.23346,"Volume":165890}
{"Date":"2006-02-03","Open":35.81457,"High":36.11278,"Low":35.31756,"Close":35.73505,"Adj.Close":20.12152,"Volume":223019}
{"Date":"2006-02-06","Open":35.41696,"High":36.36129,"Low":35.41696,"Close":36.12272,"Adj.Close":20.33981,"Volume":286592}
{"Date":"2006-02-07","Open":36.38117,"High":36.38117,"Low":35.74499,"Close":36.28177,"Adj.Close":20.42936,"Volume":313455}
{"Date":"2006-02-08","Open":35.77481,"High":35.90404,"Low":35.40702,"Close":35.82452,"Adj.Close":20.17189,"Volume":231918}
{"Date":"2006-02-09","Open":36.23206,"High":36.56009,"Low":35.8941,"Close":36.43087,"Adj.Close":20.51332,"Volume":460815}
{"Date":"2006-02-10","Open":36.57003,"High":39.88012,"Low":36.48057,"Close":39.76084,"Adj.Close":22.38834,"Volume":2005864}
{"Date":"2006-02-13","Open":39.26383,"High":41.78864,"Low":39.17437,"Close":41.55008,"Adj.Close":23.39581,"Volume":1528244}
{"Date":"2006-02-14","Open":41.17235,"High":41.63954,"Low":39.89006,"Close":41.63954,"Adj.Close":23.44619,"Volume":653346}
{"Date":"2006-02-15","Open":41.26181,"High":41.71906,"Low":40.68528,"Close":41.31151,"Adj.Close":23.42861,"Volume":733685}
{"Date":"2006-02-16","Open":41.44073,"High":41.8781,"Low":40.8642,"Close":41.83834,"Adj.Close":23.72739,"Volume":562565}
{"Date":"2006-02-17","Open":41.50037,"High":43.36913,"Low":41.40097,"Close":42.96159,"Adj.Close":24.36439,"Volume":586721}
{"Date":"2006-02-20","Open":42.5441,"High":43.04111,"Low":42.43475,"Close":42.82242,"Adj.Close":24.28548,"Volume":361100}
{"Date":"2006-02-21","Open":42.62362,"High":43.37907,"Low":42.12661,"Close":42.39499,"Adj.Close":24.04308,"Volume":595092}
{"Date":"2006-02-22","Open":42.39499,"High":43.05105,"Low":41.83834,"Close":42.90194,"Adj.Close":24.33057,"Volume":560436}
{"Date":"2006-02-23","Open":43.24985,"High":43.26973,"Low":42.67332,"Close":43.04111,"Adj.Close":24.4095,"Volume":1148265}
{"Date":"2006-02-24","Open":42.5441,"High":43.41884,"Low":42.5441,"Close":43.19021,"Adj.Close":24.49406,"Volume":358299}
{"Date":"2006-02-27","Open":43.10075,"High":43.58782,"Low":42.92182,"Close":43.58782,"Adj.Close":24.71955,"Volume":276026}
{"Date":"2006-02-28","Open":43.15045,"High":43.83632,"Low":42.85224,"Close":42.98146,"Adj.Close":24.37567,"Volume":543121}
{"Date":"2006-03-01","Open":42.77272,"High":42.97153,"Low":42.10673,"Close":42.17631,"Adj.Close":23.91905,"Volume":707341}
{"Date":"2006-03-02","Open":42.14649,"High":42.63356,"Low":40.39701,"Close":40.62564,"Adj.Close":23.03964,"Volume":733310}
{"Date":"2006-03-03","Open":40.55605,"High":40.90396,"Low":40.41689,"Close":40.7151,"Adj.Close":23.09037,"Volume":375031}
{"Date":"2006-03-06","Open":40.75486,"High":41.7787,"Low":40.75486,"Close":41.56996,"Adj.Close":23.57518,"Volume":397046}
{"Date":"2006-03-07","Open":41.55008,"High":42.34529,"Low":41.06301,"Close":41.40097,"Adj.Close":23.47934,"Volume":242542}
{"Date":"2006-03-08","Open":41.00337,"High":41.28169,"Low":39.97952,"Close":40.35725,"Adj.Close":22.88743,"Volume":227415}
{"Date":"2006-03-09","Open":40.72504,"High":41.19223,"Low":40.28767,"Close":40.54612,"Adj.Close":22.99454,"Volume":559560}
{"Date":"2006-03-10","Open":40.24791,"High":40.77474,"Low":39.92982,"Close":40.77474,"Adj.Close":23.12419,"Volume":285957}
{"Date":"2006-03-13","Open":40.85426,"High":41.10276,"Low":40.17833,"Close":40.9636,"Adj.Close":23.2313,"Volume":186943}
{"Date":"2006-03-14","Open":41.20217,"High":42.14649,"Low":40.85426,"Close":42.07691,"Adj.Close":23.86268,"Volume":337222}
{"Date":"2006-03-15","Open":42.24589,"High":43.07093,"Low":41.86816,"Close":42.5938,"Adj.Close":24.15582,"Volume":390929}
{"Date":"2006-03-16","Open":42.72302,"High":43.14051,"Low":42.29559,"Close":42.41488,"Adj.Close":24.05435,"Volume":271391}
{"Date":"2006-03-17","Open":42.5441,"High":43.54806,"Low":42.05703,"Close":42.07691,"Adj.Close":23.86268,"Volume":640525}
{"Date":"2006-03-20","Open":42.12661,"High":43.18027,"Low":42.12661,"Close":42.892,"Adj.Close":24.32494,"Volume":717663}
{"Date":"2006-03-21","Open":42.8423,"High":42.8423,"Low":42.11667,"Close":42.51427,"Adj.Close":24.11072,"Volume":269945}
{"Date":"2006-03-22","Open":42.47451,"High":44.48244,"Low":41.80852,"Close":44.23393,"Adj.Close":25.08597,"Volume":550138}
{"Date":"2006-03-23","Open":44.13453,"High":44.6216,"Low":43.89597,"Close":44.20411,"Adj.Close":25.06906,"Volume":458212}
{"Date":"2006-03-24","Open":43.93573,"High":44.81047,"Low":43.93573,"Close":44.7707,"Adj.Close":25.39039,"Volume":243729}
{"Date":"2006-03-27","Open":44.76076,"High":45.32735,"Low":44.35321,"Close":44.43274,"Adj.Close":25.19872,"Volume":363272}
{"Date":"2006-03-28","Open":44.43274,"High":44.43274,"Low":44.43274,"Close":44.43274,"Adj.Close":25.19872,"Volume":0}
{"Date":"2006-03-29","Open":43.79656,"High":44.36315,"Low":43.78662,"Close":44.18423,"Adj.Close":25.05779,"Volume":172914}
{"Date":"2006-03-30","Open":44.23393,"High":44.90987,"Low":43.90591,"Close":44.90987,"Adj.Close":25.4693,"Volume":257758}
{"Date":"2006-03-31","Open":44.50232,"High":45.08879,"Low":44.23393,"Close":45.01921,"Adj.Close":25.53132,"Volume":303051}
{"Date":"2006-04-03","Open":44.87011,"High":46.34125,"Low":44.87011,"Close":46.24186,"Adj.Close":26.22471,"Volume":215564}
{"Date":"2006-04-04","Open":46.24186,"High":47.88199,"Low":45.92377,"Close":47.07683,"Adj.Close":26.69824,"Volume":491413}
{"Date":"2006-04-05","Open":47.07683,"High":47.19611,"Low":45.98341,"Close":46.32138,"Adj.Close":26.2698,"Volume":541477}
{"Date":"2006-04-06","Open":45.7846,"High":46.32138,"Low":45.55598,"Close":46.07287,"Adj.Close":26.12887,"Volume":323989}
{"Date":"2006-04-07","Open":45.87407,"High":46.03311,"Low":44.5719,"Close":44.89993,"Adj.Close":25.46367,"Volume":591817}
{"Date":"2006-04-10","Open":44.88005,"High":45.54604,"Low":44.81047,"Close":45.46652,"Adj.Close":25.785,"Volume":243835}
{"Date":"2006-04-11","Open":45.67526,"High":45.67526,"Low":44.32339,"Close":44.48244,"Adj.Close":25.22691,"Volume":240666}
{"Date":"2006-04-12","Open":44.33334,"High":44.91981,"Low":43.59776,"Close":44.90987,"Adj.Close":25.4693,"Volume":255803}
{"Date":"2006-04-13","Open":44.63154,"High":44.91981,"Low":43.92578,"Close":44.8204,"Adj.Close":25.41858,"Volume":85674}
{"Date":"2006-04-18","Open":44.48244,"High":44.63154,"Low":43.68722,"Close":44.23393,"Adj.Close":25.08597,"Volume":202259}
{"Date":"2006-04-19","Open":44.26375,"High":45.12855,"Low":44.26375,"Close":44.85022,"Adj.Close":25.43548,"Volume":209383}
{"Date":"2006-04-20","Open":44.85022,"High":46.22197,"Low":44.6713,"Close":46.02317,"Adj.Close":26.10069,"Volume":258145}
{"Date":"2006-04-21","Open":46.42078,"High":46.94761,"Low":45.98341,"Close":46.07287,"Adj.Close":26.12887,"Volume":170764}
{"Date":"2006-04-24","Open":45.70508,"High":46.01323,"Low":45.23789,"Close":45.71502,"Adj.Close":25.92593,"Volume":189744}
{"Date":"2006-04-25","Open":45.44664,"High":46.79851,"Low":45.44664,"Close":46.36114,"Adj.Close":26.29235,"Volume":163226}
{"Date":"2006-04-26","Open":46.74881,"High":46.74881,"Low":45.88401,"Close":46.51024,"Adj.Close":26.37691,"Volume":274187}
{"Date":"2006-04-27","Open":46.21203,"High":46.76868,"Low":45.42676,"Close":46.41084,"Adj.Close":26.32054,"Volume":310197}
{"Date":"2006-04-28","Open":46.12257,"High":46.81839,"Low":43.4586,"Close":43.73692,"Adj.Close":24.80411,"Volume":615874}
{"Date":"2006-05-02","Open":43.72698,"High":44.03513,"Low":43.37907,"Close":43.74686,"Adj.Close":24.80974,"Volume":280887}
{"Date":"2006-05-03","Open":43.7568,"High":44.68124,"Low":42.892,"Close":43.04111,"Adj.Close":24.4095,"Volume":322473}
{"Date":"2006-05-04","Open":42.23595,"High":42.41488,"Low":41.36121,"Close":41.94768,"Adj.Close":24.47329,"Volume":183253}
{"Date":"2006-05-05","Open":41.70912,"High":42.03715,"Low":41.35127,"Close":41.76876,"Adj.Close":24.3689,"Volume":130366}
{"Date":"2006-05-08","Open":42.04709,"High":42.29559,"Low":41.69918,"Close":41.93774,"Adj.Close":24.46749,"Volume":205964}
{"Date":"2006-05-09","Open":41.84828,"High":43.82639,"Low":41.7787,"Close":43.5083,"Adj.Close":25.38379,"Volume":387755}
{"Date":"2006-05-10","Open":42.8423,"High":43.83632,"Low":42.8423,"Close":43.53812,"Adj.Close":25.40118,"Volume":188248}
{"Date":"2006-05-11","Open":43.43872,"High":43.83632,"Low":42.9417,"Close":43.04111,"Adj.Close":25.11122,"Volume":198117}
{"Date":"2006-05-12","Open":42.4944,"High":42.82242,"Low":41.56002,"Close":41.79858,"Adj.Close":24.3863,"Volume":283242}
{"Date":"2006-05-15","Open":40.89402,"High":41.64948,"Low":39.42287,"Close":40.50635,"Adj.Close":23.63238,"Volume":387545}
{"Date":"2006-05-16","Open":40.00934,"High":40.74492,"Low":39.81054,"Close":39.84036,"Adj.Close":23.24383,"Volume":474329}
{"Date":"2006-05-17","Open":39.92982,"High":40.34731,"Low":38.56801,"Close":38.76682,"Adj.Close":22.61749,"Volume":285023}
{"Date":"2006-05-18","Open":38.77676,"High":39.23401,"Low":37.60381,"Close":38.26981,"Adj.Close":22.32753,"Volume":430339}
{"Date":"2006-05-19","Open":38.25986,"High":38.67736,"Low":37.79268,"Close":37.95172,"Adj.Close":22.14195,"Volume":244311}
{"Date":"2006-05-22","Open":37.89208,"High":37.98154,"Low":36.58991,"Close":37.71315,"Adj.Close":22.00276,"Volume":255964}
{"Date":"2006-05-23","Open":37.28572,"High":39.21413,"Low":37.28572,"Close":38.90598,"Adj.Close":22.69869,"Volume":318728}
{"Date":"2006-05-24","Open":38.17041,"High":38.66742,"Low":37.07698,"Close":38.66742,"Adj.Close":22.5595,"Volume":415782}
{"Date":"2006-05-25","Open":38.70718,"High":39.06502,"Low":38.071,"Close":38.95568,"Adj.Close":22.72768,"Volume":581606}
{"Date":"2006-05-26","Open":38.76682,"High":39.48251,"Low":38.0213,"Close":39.26383,"Adj.Close":22.90746,"Volume":309126}
{"Date":"2006-05-29","Open":38.81652,"High":39.6018,"Low":38.81652,"Close":39.55209,"Adj.Close":23.07565,"Volume":91085}
{"Date":"2006-05-30","Open":39.29365,"High":39.50239,"Low":38.31951,"Close":38.60777,"Adj.Close":22.5247,"Volume":178395}
{"Date":"2006-05-31","Open":38.56801,"High":39.16443,"Low":37.61375,"Close":39.04514,"Adj.Close":22.77988,"Volume":238240}
{"Date":"2006-06-01","Open":39.27377,"High":39.27377,"Low":38.03124,"Close":38.86622,"Adj.Close":22.67549,"Volume":222342}
{"Date":"2006-06-02","Open":39.68132,"High":39.68132,"Low":38.41891,"Close":38.8364,"Adj.Close":22.65809,"Volume":340659}
{"Date":"2006-06-05","Open":38.65747,"High":38.65747,"Low":37.9716,"Close":37.9716,"Adj.Close":22.15354,"Volume":68243}
{"Date":"2006-06-06","Open":37.22609,"High":37.54417,"Low":36.50045,"Close":36.908,"Adj.Close":21.53302,"Volume":267000}
{"Date":"2006-06-07","Open":37.03722,"High":37.23603,"Low":35.93386,"Close":36.69925,"Adj.Close":21.41123,"Volume":242913}
{"Date":"2006-06-08","Open":35.83445,"High":36.67938,"Low":35.83445,"Close":35.88415,"Adj.Close":20.93568,"Volume":172602}
{"Date":"2006-06-09","Open":35.9935,"High":36.86824,"Low":35.9935,"Close":36.67938,"Adj.Close":21.39963,"Volume":242332}
{"Date":"2006-06-12","Open":36.30164,"High":36.93782,"Low":35.98356,"Close":36.21218,"Adj.Close":21.12706,"Volume":76870}
{"Date":"2006-06-13","Open":35.82452,"High":36.44081,"Low":34.79073,"Close":36.40105,"Adj.Close":21.23725,"Volume":378218}
{"Date":"2006-06-14","Open":36.43087,"High":36.47063,"Low":35.42691,"Close":35.68535,"Adj.Close":20.81969,"Volume":122029}
{"Date":"2006-06-15","Open":36.21218,"High":37.60381,"Low":36.16248,"Close":37.46465,"Adj.Close":21.85778,"Volume":185255}
{"Date":"2006-06-16","Open":37.9219,"High":38.25986,"Low":37.0074,"Close":37.04716,"Adj.Close":21.61421,"Volume":120379}
{"Date":"2006-06-19","Open":37.09686,"High":37.94178,"Low":37.09686,"Close":37.57399,"Adj.Close":21.92157,"Volume":102870}
{"Date":"2006-06-20","Open":37.06704,"High":37.81256,"Low":37.06704,"Close":37.81256,"Adj.Close":22.06076,"Volume":117171}
{"Date":"2006-06-21","Open":37.48453,"High":37.73304,"Low":36.12272,"Close":37.1565,"Adj.Close":21.678,"Volume":352642}
{"Date":"2006-06-22","Open":37.47459,"High":37.63363,"Low":36.78872,"Close":37.32549,"Adj.Close":21.77659,"Volume":283723}
{"Date":"2006-06-23","Open":37.13662,"High":38.76682,"Low":36.84836,"Close":37.76286,"Adj.Close":22.03176,"Volume":399279}
{"Date":"2006-06-26","Open":37.89208,"High":37.89208,"Low":37.17638,"Close":37.52429,"Adj.Close":21.89258,"Volume":180591}
{"Date":"2006-06-27","Open":37.52429,"High":37.52429,"Low":36.69925,"Close":36.82848,"Adj.Close":21.48662,"Volume":201826}
{"Date":"2006-06-28","Open":36.66943,"High":37.1565,"Low":36.30164,"Close":36.98752,"Adj.Close":21.57941,"Volume":158734}
{"Date":"2006-06-29","Open":37.09686,"High":37.9716,"Low":36.93782,"Close":37.9716,"Adj.Close":22.15354,"Volume":311184}
{"Date":"2006-06-30","Open":37.73304,"High":39.26383,"Low":37.73304,"Close":39.26383,"Adj.Close":22.90746,"Volume":237330}
{"Date":"2006-07-03","Open":39.46263,"High":39.46263,"Low":38.81652,"Close":39.31353,"Adj.Close":22.93647,"Volume":473662}
{"Date":"2006-07-04","Open":39.26383,"High":39.31353,"Low":38.52825,"Close":39.16443,"Adj.Close":22.84947,"Volume":249101}
{"Date":"2006-07-05","Open":38.96562,"High":39.12466,"Low":37.9219,"Close":38.2201,"Adj.Close":22.29853,"Volume":320577}
{"Date":"2006-07-06","Open":38.41891,"High":38.67736,"Low":37.98154,"Close":38.46861,"Adj.Close":22.44351,"Volume":290220}
{"Date":"2006-07-07","Open":38.44873,"High":38.76682,"Low":37.98154,"Close":38.41891,"Adj.Close":22.41452,"Volume":256264}
{"Date":"2006-07-10","Open":37.88214,"High":38.31951,"Low":37.57399,"Close":38.10082,"Adj.Close":22.22894,"Volume":452505}
{"Date":"2006-07-11","Open":38.05112,"High":38.05112,"Low":37.14656,"Close":37.46465,"Adj.Close":21.85778,"Volume":339931}
{"Date":"2006-07-12","Open":37.75291,"High":38.071,"Low":37.40501,"Close":37.85232,"Adj.Close":22.08395,"Volume":264770}
{"Date":"2006-07-13","Open":37.7728,"High":37.7728,"Low":37.27579,"Close":37.62369,"Adj.Close":21.95057,"Volume":206181}
{"Date":"2006-07-14","Open":37.46465,"High":37.7231,"Low":36.87818,"Close":37.26585,"Adj.Close":21.74179,"Volume":274360}
{"Date":"2006-07-17","Open":36.89806,"High":37.44477,"Low":36.53027,"Close":36.96764,"Adj.Close":21.56781,"Volume":263770}
{"Date":"2006-07-18","Open":36.67938,"High":37.13662,"Low":36.1923,"Close":36.48057,"Adj.Close":21.28364,"Volume":212363}
{"Date":"2006-07-19","Open":36.57003,"High":37.8722,"Low":36.41099,"Close":37.8722,"Adj.Close":22.09555,"Volume":197265}
{"Date":"2006-07-20","Open":37.91196,"High":38.26981,"Low":37.50441,"Close":37.7231,"Adj.Close":22.00856,"Volume":211616}
{"Date":"2006-07-21","Open":37.71315,"High":37.94178,"Low":36.59985,"Close":37.02728,"Adj.Close":21.60261,"Volume":430551}
{"Date":"2006-07-24","Open":36.86824,"High":38.41891,"Low":36.86824,"Close":38.41891,"Adj.Close":22.41452,"Volume":417953}
{"Date":"2006-07-25","Open":37.98154,"High":39.01532,"Low":37.95172,"Close":39.01532,"Adj.Close":22.76248,"Volume":398246}
{"Date":"2006-07-26","Open":38.76682,"High":38.89604,"Low":38.13065,"Close":38.69723,"Adj.Close":22.5769,"Volume":227686}
{"Date":"2006-07-27","Open":38.68729,"High":42.21607,"Low":38.50837,"Close":42.09679,"Adj.Close":24.56028,"Volume":748144}
{"Date":"2006-07-28","Open":41.55008,"High":41.74888,"Low":41.26181,"Close":41.74888,"Adj.Close":24.3573,"Volume":358735}
{"Date":"2006-07-31","Open":41.94768,"High":41.94768,"Low":41.39103,"Close":41.68924,"Adj.Close":24.32251,"Volume":268136}
{"Date":"2006-08-01","Open":41.64948,"High":41.74888,"Low":40.84432,"Close":41.01331,"Adj.Close":23.92815,"Volume":286447}
{"Date":"2006-08-02","Open":40.97355,"High":41.6296,"Low":40.97355,"Close":41.51031,"Adj.Close":24.21812,"Volume":376243}
{"Date":"2006-08-03","Open":41.64948,"High":41.64948,"Low":40.89402,"Close":41.35127,"Adj.Close":24.12533,"Volume":439161}
{"Date":"2006-08-04","Open":41.47055,"High":41.85822,"Low":40.93378,"Close":41.84828,"Adj.Close":24.41529,"Volume":379426}
{"Date":"2006-08-07","Open":41.25187,"High":41.38109,"Low":40.84432,"Close":41.28169,"Adj.Close":24.08473,"Volume":314911}
{"Date":"2006-08-08","Open":41.39103,"High":41.90792,"Low":41.38109,"Close":41.90792,"Adj.Close":24.45009,"Volume":436569}
{"Date":"2006-08-09","Open":41.69918,"High":43.63752,"Low":41.69918,"Close":43.18027,"Adj.Close":25.19241,"Volume":644587}
{"Date":"2006-08-10","Open":42.95164,"High":43.48842,"Low":42.34529,"Close":43.38902,"Adj.Close":25.3142,"Volume":709281}
{"Date":"2006-08-11","Open":43.15045,"High":44.01525,"Low":43.13057,"Close":43.58782,"Adj.Close":25.43018,"Volume":279888}
{"Date":"2006-08-14","Open":43.47848,"High":44.25382,"Low":43.12063,"Close":44.05501,"Adj.Close":25.70275,"Volume":336002}
{"Date":"2006-08-15","Open":43.73692,"High":44.29357,"Low":43.54806,"Close":44.13453,"Adj.Close":25.74915,"Volume":256674}
{"Date":"2006-08-16","Open":43.74686,"High":44.53214,"Low":43.68722,"Close":44.33334,"Adj.Close":25.86514,"Volume":268868}
{"Date":"2006-08-17","Open":44.05501,"High":45.37706,"Low":44.05501,"Close":45.37706,"Adj.Close":26.47407,"Volume":556517}
{"Date":"2006-08-18","Open":45.05897,"High":45.37706,"Low":44.89993,"Close":45.37706,"Adj.Close":26.47407,"Volume":586282}
{"Date":"2006-08-21","Open":45.25777,"High":45.42676,"Low":44.33334,"Close":44.73094,"Adj.Close":26.09711,"Volume":942376}
{"Date":"2006-08-22","Open":44.5719,"High":44.7707,"Low":43.40889,"Close":44.13453,"Adj.Close":25.74915,"Volume":467945}
{"Date":"2006-08-23","Open":43.69716,"High":44.48244,"Low":43.69716,"Close":44.07489,"Adj.Close":25.71436,"Volume":387487}
{"Date":"2006-08-24","Open":44.48244,"High":44.59178,"Low":43.67728,"Close":44.5222,"Adj.Close":25.97532,"Volume":769937}
{"Date":"2006-08-25","Open":44.33334,"High":44.48244,"Low":43.74686,"Close":44.38304,"Adj.Close":25.89413,"Volume":270926}
{"Date":"2006-08-28","Open":44.09477,"High":44.30351,"Low":43.69716,"Close":44.17429,"Adj.Close":25.77235,"Volume":269052}
{"Date":"2006-08-29","Open":44.04507,"High":44.48244,"Low":43.81644,"Close":44.24387,"Adj.Close":25.81294,"Volume":259374}
{"Date":"2006-08-30","Open":44.13453,"High":44.55202,"Low":43.95561,"Close":44.48244,"Adj.Close":25.95213,"Volume":177357}
{"Date":"2006-08-31","Open":44.33334,"High":44.43274,"Low":43.99536,"Close":44.07489,"Adj.Close":25.71436,"Volume":227214}
{"Date":"2006-09-01","Open":44.22399,"High":45.02915,"Low":43.99536,"Close":44.73094,"Adj.Close":26.09711,"Volume":519029}
{"Date":"2006-09-04","Open":44.43274,"High":45.27765,"Low":44.43274,"Close":44.83035,"Adj.Close":26.1551,"Volume":215996}
{"Date":"2006-09-05","Open":44.68124,"High":45.07885,"Low":44.35321,"Close":44.93969,"Adj.Close":26.21889,"Volume":326047}
{"Date":"2006-09-06","Open":44.59178,"High":45.02915,"Low":44.4725,"Close":44.4725,"Adj.Close":25.94633,"Volume":265367}
{"Date":"2006-09-07","Open":43.98543,"High":44.24387,"Low":43.25979,"Close":43.5083,"Adj.Close":25.38379,"Volume":276458}
{"Date":"2006-09-08","Open":43.68722,"High":43.71704,"Low":43.34925,"Close":43.57788,"Adj.Close":25.42439,"Volume":130947}
{"Date":"2006-09-11","Open":43.22997,"High":43.22997,"Low":42.42481,"Close":43.09081,"Adj.Close":25.14022,"Volume":161205}
{"Date":"2006-09-12","Open":43.11069,"High":44.65142,"Low":42.95164,"Close":44.07489,"Adj.Close":25.71436,"Volume":428418}
{"Date":"2006-09-13","Open":44.15441,"High":44.83035,"Low":44.11465,"Close":44.83035,"Adj.Close":26.1551,"Volume":645433}
{"Date":"2006-09-14","Open":44.70112,"High":45.27765,"Low":44.70112,"Close":44.88998,"Adj.Close":26.1899,"Volume":799227}
{"Date":"2006-09-15","Open":44.88005,"High":44.98939,"Low":44.44268,"Close":44.8204,"Adj.Close":26.1493,"Volume":498809}
{"Date":"2006-09-18","Open":44.49238,"High":44.80053,"Low":44.34327,"Close":44.721,"Adj.Close":26.09131,"Volume":344021}
{"Date":"2006-09-19","Open":44.26375,"High":44.81047,"Low":44.26375,"Close":44.66136,"Adj.Close":26.05652,"Volume":625643}
{"Date":"2006-09-20","Open":44.68124,"High":45.15837,"Low":44.51226,"Close":45.11861,"Adj.Close":26.32328,"Volume":1017567}
{"Date":"2006-09-21","Open":44.86017,"High":45.86413,"Low":44.86017,"Close":45.85419,"Adj.Close":26.75244,"Volume":647108}
{"Date":"2006-09-22","Open":45.07885,"High":45.40688,"Low":44.5719,"Close":44.88005,"Adj.Close":26.18411,"Volume":441035}
{"Date":"2006-09-25","Open":44.93969,"High":45.51622,"Low":44.93969,"Close":45.32735,"Adj.Close":26.44507,"Volume":345552}
{"Date":"2006-09-26","Open":45.72496,"High":46.01323,"Low":45.57586,"Close":45.62556,"Adj.Close":26.61905,"Volume":429970}
{"Date":"2006-09-27","Open":45.52616,"High":46.4506,"Low":45.52616,"Close":46.4506,"Adj.Close":27.1004,"Volume":673105}
{"Date":"2006-09-28","Open":46.04305,"High":46.57982,"Low":45.91383,"Close":46.53012,"Adj.Close":27.14679,"Volume":289477}
{"Date":"2006-09-29","Open":46.27168,"High":47.37504,"Low":46.00329,"Close":46.37108,"Adj.Close":27.054,"Volume":818479}
{"Date":"2006-10-02","Open":46.71899,"High":46.81839,"Low":45.7349,"Close":46.41084,"Adj.Close":27.0772,"Volume":388103}
{"Date":"2006-10-03","Open":46.34125,"High":46.80845,"Low":46.07287,"Close":46.55,"Adj.Close":27.15839,"Volume":644357}
{"Date":"2006-10-04","Open":46.32138,"High":47.6633,"Low":46.10269,"Close":47.3154,"Adj.Close":27.60494,"Volume":1121643}
{"Date":"2006-10-05","Open":47.71301,"High":47.75277,"Low":47.24582,"Close":47.6633,"Adj.Close":27.80792,"Volume":1054616}
{"Date":"2006-10-06","Open":47.39492,"High":47.6633,"Low":47.16629,"Close":47.6633,"Adj.Close":27.80792,"Volume":492981}
{"Date":"2006-10-09","Open":46.96749,"High":47.59372,"Low":46.93767,"Close":47.59372,"Adj.Close":27.76732,"Volume":221485}
{"Date":"2006-10-10","Open":47.2657,"High":47.99133,"Low":47.18618,"Close":47.85217,"Adj.Close":27.91811,"Volume":677931}
{"Date":"2006-10-11","Open":47.4148,"High":47.6633,"Low":47.10665,"Close":47.6633,"Adj.Close":27.80792,"Volume":519832}
{"Date":"2006-10-12","Open":47.47444,"High":47.91181,"Low":47.27564,"Close":47.71301,"Adj.Close":27.83692,"Volume":499346}
{"Date":"2006-10-13","Open":47.67324,"High":47.84223,"Low":47.48438,"Close":47.76271,"Adj.Close":27.86591,"Volume":453764}
{"Date":"2006-10-16","Open":47.5639,"High":47.88199,"Low":47.5639,"Close":47.76271,"Adj.Close":27.86591,"Volume":443693}
{"Date":"2006-10-17","Open":47.58378,"High":47.58378,"Low":46.88797,"Close":47.2657,"Adj.Close":27.57595,"Volume":659871}
{"Date":"2006-10-18","Open":47.10665,"High":47.98139,"Low":47.07683,"Close":47.98139,"Adj.Close":27.9935,"Volume":954343}
{"Date":"2006-10-19","Open":47.90187,"High":49.74081,"Low":47.65337,"Close":49.74081,"Adj.Close":29.01999,"Volume":1455947}
{"Date":"2006-10-20","Open":49.55195,"High":50.09866,"Low":48.69709,"Close":49.47242,"Adj.Close":28.8634,"Volume":1004646}
{"Date":"2006-10-23","Open":49.36308,"High":49.99925,"Low":49.08476,"Close":49.91973,"Adj.Close":29.12437,"Volume":998109}
{"Date":"2006-10-24","Open":49.71099,"High":50.44656,"Low":49.30344,"Close":50.44656,"Adj.Close":29.43174,"Volume":691921}
{"Date":"2006-10-25","Open":50.19806,"High":51.54993,"Low":50.02908,"Close":51.39088,"Adj.Close":29.98268,"Volume":987592}
{"Date":"2006-10-26","Open":51.39088,"High":52.0867,"Low":51.1225,"Close":52.0867,"Adj.Close":30.38863,"Volume":1194179}
{"Date":"2006-10-27","Open":51.70897,"High":53.18012,"Low":50.4565,"Close":53.18012,"Adj.Close":31.02656,"Volume":1528790}
{"Date":"2006-10-30","Open":52.0867,"High":52.0867,"Low":50.95351,"Close":51.96742,"Adj.Close":30.31904,"Volume":1471795}
{"Date":"2006-10-31","Open":51.47041,"High":51.75867,"Low":50.91375,"Close":51.44058,"Adj.Close":30.01168,"Volume":1561062}
{"Date":"2006-11-01","Open":51.09268,"High":51.44058,"Low":50.73483,"Close":51.44058,"Adj.Close":30.01168,"Volume":1290042}
{"Date":"2006-11-02","Open":51.20202,"High":51.9376,"Low":50.85411,"Close":51.68909,"Adj.Close":30.15666,"Volume":1341795}
{"Date":"2006-11-03","Open":51.53999,"High":51.9873,"Low":50.94357,"Close":51.9873,"Adj.Close":30.33064,"Volume":2759047}
{"Date":"2006-11-06","Open":51.97736,"High":53.18012,"Low":51.69903,"Close":53.18012,"Adj.Close":31.02656,"Volume":2811703}
{"Date":"2006-11-07","Open":53.03102,"High":53.82624,"Low":52.62347,"Close":53.82624,"Adj.Close":31.40352,"Volume":2123361}
{"Date":"2006-11-08","Open":52.78251,"High":54.62145,"Low":51.33124,"Close":52.37497,"Adj.Close":30.55682,"Volume":4685676}
{"Date":"2006-11-09","Open":51.77855,"High":52.88192,"Low":51.63939,"Close":52.59365,"Adj.Close":30.6844,"Volume":2222478}
{"Date":"2006-11-10","Open":52.14634,"High":52.46442,"Low":51.60957,"Close":52.4346,"Adj.Close":30.59161,"Volume":3190714}
{"Date":"2006-11-13","Open":51.9873,"High":52.75269,"Low":51.94754,"Close":52.58371,"Adj.Close":30.6786,"Volume":3209961}
{"Date":"2006-11-14","Open":52.30538,"High":52.55389,"Low":51.9873,"Close":51.9873,"Adj.Close":30.33064,"Volume":3909972}
{"Date":"2006-11-15","Open":51.96742,"High":55.66517,"Low":51.78849,"Close":54.91966,"Adj.Close":32.04146,"Volume":8009250}
{"Date":"2006-11-16","Open":54.57175,"High":57.31525,"Low":54.52205,"Close":55.56577,"Adj.Close":32.4184,"Volume":4359539}
{"Date":"2006-11-17","Open":55.56577,"High":55.66517,"Low":51.99723,"Close":51.99723,"Adj.Close":30.33644,"Volume":3827833}
{"Date":"2006-11-20","Open":51.53999,"High":52.37497,"Low":50.9734,"Close":51.9376,"Adj.Close":30.30165,"Volume":2825444}
{"Date":"2006-11-21","Open":51.39088,"High":52.48431,"Low":51.26166,"Close":52.27556,"Adj.Close":30.49883,"Volume":1588729}
{"Date":"2006-11-22","Open":52.31532,"High":53.72683,"Low":52.1364,"Close":53.72683,"Adj.Close":31.34553,"Volume":2768504}
{"Date":"2006-11-23","Open":53.46839,"High":53.78647,"Low":52.79245,"Close":53.78647,"Adj.Close":31.38033,"Volume":1680730}
{"Date":"2006-11-24","Open":53.67713,"High":53.87593,"Low":52.20598,"Close":52.87197,"Adj.Close":30.84679,"Volume":1812577}
{"Date":"2006-11-27","Open":52.3352,"High":52.76263,"Low":51.44058,"Close":51.83819,"Adj.Close":30.24365,"Volume":3621111}
{"Date":"2006-11-28","Open":51.53999,"High":52.07676,"Low":51.2716,"Close":52.07676,"Adj.Close":30.38284,"Volume":4264156}
{"Date":"2006-11-29","Open":52.48431,"High":53.97534,"Low":52.19604,"Close":53.97534,"Adj.Close":31.49051,"Volume":6146713}
{"Date":"2006-11-30","Open":53.84611,"High":54.10456,"Low":52.04694,"Close":52.0867,"Adj.Close":30.38863,"Volume":3099029}
{"Date":"2006-12-01","Open":51.99723,"High":52.48431,"Low":50.75471,"Close":51.58969,"Adj.Close":30.09866,"Volume":2669738}
{"Date":"2006-12-04","Open":51.44058,"High":52.25568,"Low":51.29148,"Close":51.9376,"Adj.Close":30.30165,"Volume":2190883}
{"Date":"2006-12-05","Open":52.16622,"High":52.29544,"Low":51.44058,"Close":52.1861,"Adj.Close":30.44663,"Volume":1769319}
{"Date":"2006-12-06","Open":52.0867,"High":52.99126,"Low":51.70897,"Close":52.2358,"Adj.Close":30.47562,"Volume":1960166}
{"Date":"2006-12-07","Open":52.4346,"High":53.47833,"Low":52.2358,"Close":52.83221,"Adj.Close":30.82359,"Volume":2456849}
{"Date":"2006-12-08","Open":52.58371,"High":52.75269,"Low":51.90778,"Close":52.3849,"Adj.Close":30.56261,"Volume":1467886}
{"Date":"2006-12-11","Open":52.64335,"High":53.67713,"Low":52.4346,"Close":53.34911,"Adj.Close":31.12515,"Volume":2248397}
{"Date":"2006-12-12","Open":53.21988,"High":53.62743,"Low":52.81233,"Close":52.94156,"Adj.Close":30.88738,"Volume":1545850}
{"Date":"2006-12-13","Open":53.06084,"High":54.0648,"Low":52.62347,"Close":53.97534,"Adj.Close":31.49051,"Volume":2240326}
{"Date":"2006-12-14","Open":54.15426,"High":54.42265,"Low":53.56779,"Close":53.95546,"Adj.Close":31.47891,"Volume":1121906}
{"Date":"2006-12-15","Open":53.97534,"High":54.47235,"Low":53.46839,"Close":53.72683,"Adj.Close":31.34553,"Volume":1495191}
{"Date":"2006-12-18","Open":53.32922,"High":55.00912,"Low":53.32922,"Close":54.66121,"Adj.Close":31.89067,"Volume":1881664}
{"Date":"2006-12-19","Open":54.2636,"High":55.11846,"Low":53.99522,"Close":54.93954,"Adj.Close":32.05305,"Volume":1655183}
{"Date":"2006-12-20","Open":54.93954,"High":55.72481,"Low":54.84014,"Close":55.46637,"Adj.Close":32.36042,"Volume":1863815}
{"Date":"2006-12-21","Open":55.66517,"High":56.1423,"Low":55.37691,"Close":55.66517,"Adj.Close":32.4764,"Volume":1517826}
{"Date":"2006-12-22","Open":55.26757,"High":55.66517,"Low":53.93558,"Close":54.84014,"Adj.Close":31.99506,"Volume":1536202}
{"Date":"2006-12-27","Open":55.13834,"High":55.61547,"Low":54.8302,"Close":55.51607,"Adj.Close":32.38942,"Volume":1584773}
{"Date":"2006-12-28","Open":55.51607,"High":56.35105,"Low":54.64133,"Close":56.01308,"Adj.Close":32.67938,"Volume":1665465}
{"Date":"2006-12-29","Open":55.71487,"High":56.25164,"Low":55.71487,"Close":56.21188,"Adj.Close":32.79536,"Volume":1369908}
{"Date":"2007-01-02","Open":56.21188,"High":56.46039,"Low":55.61547,"Close":55.61547,"Adj.Close":32.4474,"Volume":2317776}
{"Date":"2007-01-03","Open":55.78445,"High":56.25164,"Low":55.43655,"Close":55.96338,"Adj.Close":32.65037,"Volume":3159012}
{"Date":"2007-01-04","Open":55.74469,"High":55.74469,"Low":54.71092,"Close":54.71092,"Adj.Close":31.91966,"Volume":3578231}
{"Date":"2007-01-05","Open":54.82026,"High":56.78842,"Low":53.83617,"Close":56.06278,"Adj.Close":32.70837,"Volume":3546457}
{"Date":"2007-01-08","Open":56.46039,"High":56.89776,"Low":55.37691,"Close":55.65523,"Adj.Close":32.4706,"Volume":2910610}
{"Date":"2007-01-09","Open":55.96338,"High":55.96338,"Low":54.72086,"Close":54.72086,"Adj.Close":31.92546,"Volume":2975147}
{"Date":"2007-01-10","Open":54.17414,"High":54.17414,"Low":53.28946,"Close":53.8163,"Adj.Close":31.39772,"Volume":4355653}
{"Date":"2007-01-11","Open":53.87593,"High":54.55187,"Low":53.54791,"Close":54.12444,"Adj.Close":31.5775,"Volume":1119695}
{"Date":"2007-01-12","Open":53.87593,"High":54.3133,"Low":53.77654,"Close":54.23378,"Adj.Close":31.64129,"Volume":2184711}
{"Date":"2007-01-15","Open":54.17414,"High":55.66517,"Low":54.07474,"Close":55.2775,"Adj.Close":32.25023,"Volume":2506952}
{"Date":"2007-01-16","Open":55.28744,"High":55.51607,"Low":55.08864,"Close":55.26757,"Adj.Close":32.24443,"Volume":1782558}
{"Date":"2007-01-17","Open":55.01906,"High":55.67511,"Low":55.01906,"Close":55.21787,"Adj.Close":32.21543,"Volume":2643558}
{"Date":"2007-01-18","Open":55.53595,"High":56.35105,"Low":55.31726,"Close":55.51607,"Adj.Close":32.38942,"Volume":2976092}
{"Date":"2007-01-19","Open":55.65523,"High":56.41069,"Low":55.51607,"Close":55.86398,"Adj.Close":32.59239,"Volume":2649622}
{"Date":"2007-01-22","Open":56.01308,"High":56.10254,"Low":55.11846,"Close":55.11846,"Adj.Close":32.15744,"Volume":2339392}
{"Date":"2007-01-23","Open":55.05882,"High":55.35703,"Low":54.77055,"Close":55.35703,"Adj.Close":32.29662,"Volume":3051528}
{"Date":"2007-01-24","Open":55.26757,"High":55.8441,"Low":55.16816,"Close":55.45643,"Adj.Close":32.35462,"Volume":3048250}
{"Date":"2007-01-25","Open":55.36697,"High":55.53595,"Low":54.95942,"Close":55.25763,"Adj.Close":32.23863,"Volume":3237346}
{"Date":"2007-01-26","Open":54.86996,"High":55.85404,"Low":54.84014,"Close":55.41667,"Adj.Close":32.33142,"Volume":2850649}
{"Date":"2007-01-29","Open":55.36697,"High":56.53991,"Low":55.21787,"Close":56.05284,"Adj.Close":32.70258,"Volume":2134198}
{"Date":"2007-01-30","Open":55.95344,"High":57.63334,"Low":55.80434,"Close":57.1562,"Adj.Close":33.34631,"Volume":3112658}
{"Date":"2007-01-31","Open":57.0568,"High":57.50411,"Low":56.38087,"Close":56.46039,"Adj.Close":32.94035,"Volume":2497643}
{"Date":"2007-02-01","Open":56.83812,"High":57.0568,"Low":56.30135,"Close":56.62938,"Adj.Close":33.03894,"Volume":2319401}
{"Date":"2007-02-02","Open":56.63931,"High":56.8083,"Low":56.19201,"Close":56.46039,"Adj.Close":32.94035,"Volume":2090541}
{"Date":"2007-02-05","Open":56.33117,"High":56.94746,"Low":56.18206,"Close":56.51009,"Adj.Close":32.96934,"Volume":2357890}
{"Date":"2007-02-06","Open":56.55979,"High":56.7586,"Low":56.13236,"Close":56.44051,"Adj.Close":32.92876,"Volume":2653272}
{"Date":"2007-02-07","Open":56.46039,"High":56.52997,"Low":56.01308,"Close":56.26158,"Adj.Close":32.82436,"Volume":3060506}
{"Date":"2007-02-08","Open":56.16219,"High":56.9077,"Low":55.82422,"Close":56.16219,"Adj.Close":32.76637,"Volume":3394973}
{"Date":"2007-02-09","Open":56.51009,"High":57.35501,"Low":56.0926,"Close":57.20591,"Adj.Close":33.3753,"Volume":3797195}
{"Date":"2007-02-12","Open":57.06674,"High":57.35501,"Low":56.67907,"Close":57.0071,"Adj.Close":33.25932,"Volume":3985484}
{"Date":"2007-02-13","Open":57.1065,"High":58.03095,"Low":57.1065,"Close":57.75262,"Adj.Close":33.69427,"Volume":4209471}
{"Date":"2007-02-14","Open":57.89178,"High":59.54185,"Low":57.65321,"Close":59.54185,"Adj.Close":34.73815,"Volume":6162528}
{"Date":"2007-02-15","Open":59.39275,"High":60.01899,"Low":59.04485,"Close":59.84006,"Adj.Close":34.91214,"Volume":4336162}
{"Date":"2007-02-16","Open":59.93946,"High":59.93946,"Low":58.9852,"Close":59.47228,"Adj.Close":34.69756,"Volume":4834570}
{"Date":"2007-02-19","Open":59.29335,"High":60.07863,"Low":59.00509,"Close":59.79036,"Adj.Close":34.88314,"Volume":4117726}
{"Date":"2007-02-20","Open":60.9136,"High":64.61136,"Low":60.59552,"Close":64.61136,"Adj.Close":37.69582,"Volume":10248182}
{"Date":"2007-02-21","Open":64.48214,"High":65.20777,"Low":63.24955,"Close":65.09843,"Adj.Close":37.98,"Volume":6315985}
{"Date":"2007-02-22","Open":64.95927,"High":65.50598,"Low":64.46226,"Close":65.10838,"Adj.Close":37.9858,"Volume":8170706}
{"Date":"2007-02-23","Open":65.02885,"High":65.65508,"Low":64.77041,"Close":65.65508,"Adj.Close":38.30476,"Volume":8593234}
{"Date":"2007-02-26","Open":65.61533,"High":66.33102,"Low":65.30718,"Close":65.95329,"Adj.Close":38.47874,"Volume":9659047}
{"Date":"2007-02-27","Open":65.30718,"High":65.81413,"Low":63.86585,"Close":64.07459,"Adj.Close":37.38266,"Volume":9788165}
{"Date":"2007-02-28","Open":62.87183,"High":67.59342,"Low":61.65912,"Close":66.2515,"Adj.Close":38.65272,"Volume":12073411}
{"Date":"2007-03-01","Open":66.21174,"High":67.04672,"Low":64.22369,"Close":65.337,"Adj.Close":38.11917,"Volume":10616500}
{"Date":"2007-03-02","Open":65.30718,"High":65.96323,"Low":64.53184,"Close":65.35688,"Adj.Close":38.13078,"Volume":12836980}
{"Date":"2007-03-05","Open":64.16406,"High":64.30321,"Low":63.18991,"Close":63.47818,"Adj.Close":37.0347,"Volume":17534968}
{"Date":"2007-03-06","Open":63.66704,"High":65.67497,"Low":62.39469,"Close":65.40658,"Adj.Close":38.15977,"Volume":17243382}
{"Date":"2007-03-07","Open":65.3867,"High":68.45822,"Low":65.27736,"Close":67.49403,"Adj.Close":39.37764,"Volume":4435603}
{"Date":"2007-03-08","Open":68.33894,"High":70.80411,"Low":68.09044,"Close":70.67489,"Adj.Close":41.23343,"Volume":5559531}
{"Date":"2007-03-09","Open":70.57549,"High":73.26929,"Low":70.46615,"Close":73.1003,"Adj.Close":42.64848,"Volume":6035371}
{"Date":"2007-03-12","Open":73.53767,"High":74.15396,"Low":72.16592,"Close":73.80605,"Adj.Close":43.06023,"Volume":7751568}
{"Date":"2007-03-13","Open":74.25337,"High":74.25337,"Low":72.57347,"Close":73.02078,"Adj.Close":42.60209,"Volume":6432813}
{"Date":"2007-03-14","Open":71.2713,"High":73.33887,"Low":71.18184,"Close":72.26533,"Adj.Close":42.16134,"Volume":7811227}
{"Date":"2007-03-15","Open":73.49791,"High":73.70666,"Low":72.2355,"Close":73.35875,"Adj.Close":42.79927,"Volume":7788398}
{"Date":"2007-03-16","Open":73.20964,"High":74.91936,"Low":72.98102,"Close":74.40247,"Adj.Close":43.40818,"Volume":8571673}
{"Date":"2007-03-19","Open":74.55157,"High":75.645,"Low":74.1639,"Close":74.33289,"Adj.Close":43.3676,"Volume":5807077}
{"Date":"2007-03-20","Open":75.7941,"High":76.53961,"Low":74.6311,"Close":75.4959,"Adj.Close":44.04612,"Volume":4597860}
{"Date":"2007-03-21","Open":75.44619,"High":78.40837,"Low":75.43625,"Close":76.53961,"Adj.Close":44.65505,"Volume":7016224}
{"Date":"2007-03-22","Open":77.13602,"High":78.79604,"Low":76.79806,"Close":78.52766,"Adj.Close":45.81493,"Volume":5353529}
{"Date":"2007-03-23","Open":78.51771,"High":83.99477,"Low":78.15987,"Close":83.73633,"Adj.Close":48.8538,"Volume":7770060}
{"Date":"2007-03-26","Open":79.59126,"High":81.16181,"Low":75.8438,"Close":76.31099,"Adj.Close":44.52167,"Volume":11135122}
{"Date":"2007-03-27","Open":75.8935,"High":76.44021,"Low":72.87167,"Close":76.29111,"Adj.Close":44.51007,"Volume":9283558}
{"Date":"2007-03-28","Open":75.4959,"High":75.68475,"Low":72.81203,"Close":75.04858,"Adj.Close":43.78515,"Volume":9995108}
{"Date":"2007-03-29","Open":74.50187,"High":77.91136,"Low":74.23348,"Close":77.22549,"Adj.Close":45.05522,"Volume":7781070}
{"Date":"2007-03-30","Open":77.14597,"High":77.73244,"Low":76.29111,"Close":76.56943,"Adj.Close":44.67245,"Volume":5815555}
{"Date":"2007-04-02","Open":76.54955,"High":77.53364,"Low":76.0923,"Close":76.0923,"Adj.Close":44.39408,"Volume":1980912}
{"Date":"2007-04-03","Open":76.58932,"High":77.22549,"Low":76.15195,"Close":76.43027,"Adj.Close":44.59125,"Volume":1715678}
{"Date":"2007-04-04","Open":76.52967,"High":76.78812,"Low":75.35673,"Close":75.93326,"Adj.Close":44.30129,"Volume":1507003}
{"Date":"2007-04-05","Open":75.54559,"High":75.8935,"Low":73.15994,"Close":74.85972,"Adj.Close":43.67495,"Volume":3343188}
{"Date":"2007-04-10","Open":74.53169,"High":74.69074,"Low":73.9651,"Close":74.54163,"Adj.Close":43.48939,"Volume":1104487}
{"Date":"2007-04-11","Open":73.45815,"High":74.84978,"Low":73.38856,"Close":73.88557,"Adj.Close":43.10663,"Volume":1455425}
{"Date":"2007-04-12","Open":73.85576,"High":74.35277,"Low":73.75635,"Close":74.35277,"Adj.Close":43.3792,"Volume":705040}
{"Date":"2007-04-13","Open":74.28319,"High":74.7305,"Low":73.99492,"Close":74.51181,"Adj.Close":43.47199,"Volume":801036}
{"Date":"2007-04-16","Open":74.50187,"High":74.99888,"Low":73.93528,"Close":74.21361,"Adj.Close":43.298,"Volume":943637}
{"Date":"2007-04-17","Open":74.15396,"High":75.39649,"Low":73.69672,"Close":75.3269,"Adj.Close":43.94753,"Volume":1435143}
{"Date":"2007-04-18","Open":75.44619,"High":76.16189,"Low":74.27325,"Close":75.7444,"Adj.Close":44.1911,"Volume":835863}
{"Date":"2007-04-19","Open":75.14799,"High":76.24141,"Low":74.66091,"Close":75.31697,"Adj.Close":43.94173,"Volume":602834}
{"Date":"2007-04-20","Open":73.56749,"High":74.94918,"Low":73.56749,"Close":74.55157,"Adj.Close":44.26041,"Volume":464107}
{"Date":"2007-04-23","Open":74.55157,"High":74.81995,"Low":74.1142,"Close":74.62116,"Adj.Close":44.30172,"Volume":642562}
{"Date":"2007-04-24","Open":74.74043,"High":74.74043,"Low":73.07048,"Close":73.45815,"Adj.Close":43.61125,"Volume":493452}
{"Date":"2007-04-25","Open":73.66689,"High":74.15396,"Low":73.38856,"Close":74.05456,"Adj.Close":43.96533,"Volume":694217}
{"Date":"2007-04-26","Open":73.8657,"High":74.55157,"Low":72.66293,"Close":73.35875,"Adj.Close":43.55225,"Volume":912093}
{"Date":"2007-04-27","Open":73.14006,"High":74.65097,"Low":72.80209,"Close":74.45217,"Adj.Close":44.2014,"Volume":731205}
{"Date":"2007-04-30","Open":74.52175,"High":74.88954,"Low":73.65695,"Close":74.09432,"Adj.Close":43.98895,"Volume":391494}
{"Date":"2007-05-02","Open":73.94522,"High":74.65097,"Low":73.62713,"Close":74.50187,"Adj.Close":44.2309,"Volume":528664}
{"Date":"2007-05-03","Open":74.54163,"High":74.54163,"Low":73.35875,"Close":74.0148,"Adj.Close":43.94173,"Volume":989348}
{"Date":"2007-05-04","Open":73.95516,"High":74.55157,"Low":73.28916,"Close":74.05456,"Adj.Close":43.96533,"Volume":644293}
{"Date":"2007-05-07","Open":73.93528,"High":74.1142,"Low":73.16988,"Close":73.33887,"Adj.Close":43.54044,"Volume":444163}
{"Date":"2007-05-08","Open":72.82198,"High":73.15,"Low":70.82399,"Close":70.90352,"Adj.Close":42.0946,"Volume":589745}
{"Date":"2007-05-09","Open":70.58543,"High":71.35082,"Low":69.2932,"Close":69.97907,"Adj.Close":41.54576,"Volume":530098}
{"Date":"2007-05-10","Open":69.82003,"High":70.43632,"Low":68.82601,"Close":68.995,"Adj.Close":40.96153,"Volume":502891}
{"Date":"2007-05-11","Open":68.60732,"High":69.71069,"Low":68.38864,"Close":69.43237,"Adj.Close":41.2212,"Volume":504887}
{"Date":"2007-05-14","Open":69.46218,"High":70.75441,"Low":69.33296,"Close":69.48206,"Adj.Close":41.25071,"Volume":599690}
{"Date":"2007-05-15","Open":69.12421,"High":70.16794,"Low":69.12421,"Close":70.0089,"Adj.Close":41.56348,"Volume":334907}
{"Date":"2007-05-16","Open":69.63116,"High":71.81802,"Low":69.48206,"Close":71.0228,"Adj.Close":42.16541,"Volume":264540}
{"Date":"2007-05-17","Open":71.18184,"High":72.06652,"Low":70.9731,"Close":71.24149,"Adj.Close":42.29524,"Volume":284330}
{"Date":"2007-05-18","Open":71.37071,"High":71.56951,"Low":70.3568,"Close":71.44029,"Adj.Close":42.41327,"Volume":515015}
{"Date":"2007-05-21","Open":71.08244,"High":71.1719,"Low":70.07848,"Close":70.49596,"Adj.Close":41.85264,"Volume":545716}
{"Date":"2007-05-22","Open":70.33692,"High":72.25539,"Low":70.33692,"Close":72.00688,"Adj.Close":42.74966,"Volume":867115}
{"Date":"2007-05-23","Open":71.79813,"High":75.54559,"Low":71.79813,"Close":74.98894,"Adj.Close":44.52007,"Volume":1270031}
{"Date":"2007-05-24","Open":74.313,"High":74.55157,"Low":72.79215,"Close":73.26929,"Adj.Close":43.49913,"Volume":579333}
{"Date":"2007-05-25","Open":72.45418,"High":73.04066,"Low":71.53969,"Close":72.22556,"Adj.Close":42.87948,"Volume":646151}
{"Date":"2007-05-29","Open":71.96712,"High":73.50785,"Low":71.89754,"Close":72.97108,"Adj.Close":43.32209,"Volume":815744}
{"Date":"2007-05-30","Open":72.31503,"High":72.76234,"Low":71.34088,"Close":72.33491,"Adj.Close":42.9444,"Volume":535190}
{"Date":"2007-05-31","Open":72.61323,"High":72.93132,"Low":72.30508,"Close":72.74246,"Adj.Close":43.18636,"Volume":511872}
{"Date":"2007-06-01","Open":73.15994,"High":73.92534,"Low":73.12018,"Close":73.47803,"Adj.Close":43.62306,"Volume":386988}
{"Date":"2007-06-04","Open":72.71263,"High":75.18774,"Low":72.51383,"Close":74.30307,"Adj.Close":44.11287,"Volume":602729}
{"Date":"2007-06-05","Open":73.95516,"High":75.04858,"Low":73.59731,"Close":74.35277,"Adj.Close":44.14238,"Volume":450106}
{"Date":"2007-06-06","Open":73.94522,"High":74.00486,"Low":72.06652,"Close":72.64305,"Adj.Close":43.12734,"Volume":646012}
{"Date":"2007-06-07","Open":72.36472,"High":72.91144,"Low":70.3568,"Close":71.24149,"Adj.Close":42.29524,"Volume":340497}
{"Date":"2007-06-08","Open":70.23752,"High":71.56951,"Low":69.76039,"Close":71.14208,"Adj.Close":42.23624,"Volume":539635}
{"Date":"2007-06-11","Open":70.96316,"High":71.30112,"Low":70.17788,"Close":70.51585,"Adj.Close":41.86445,"Volume":313614}
{"Date":"2007-06-12","Open":70.3071,"High":71.25142,"Low":69.00494,"Close":71.00291,"Adj.Close":42.15361,"Volume":479292}
{"Date":"2007-06-13","Open":70.64507,"High":72.06652,"Low":70.47609,"Close":71.71861,"Adj.Close":42.57851,"Volume":274449}
{"Date":"2007-06-14","Open":72.07646,"High":72.60329,"Low":71.84783,"Close":72.00688,"Adj.Close":42.74966,"Volume":303131}
{"Date":"2007-06-15","Open":72.16592,"High":73.46809,"Low":72.11622,"Close":73.34881,"Adj.Close":43.54634,"Volume":879355}
{"Date":"2007-06-18","Open":72.92138,"High":74.49193,"Low":72.92138,"Close":74.30307,"Adj.Close":44.11287,"Volume":291449}
{"Date":"2007-06-19","Open":74.55157,"High":74.61121,"Low":73.73647,"Close":74.05456,"Adj.Close":43.96533,"Volume":221199}
{"Date":"2007-06-20","Open":74.45217,"High":74.93924,"Low":74.05456,"Close":74.71062,"Adj.Close":44.35483,"Volume":544380}
{"Date":"2007-06-21","Open":74.0148,"High":74.39253,"Low":72.59335,"Close":73.40845,"Adj.Close":43.58175,"Volume":299054}
{"Date":"2007-06-22","Open":73.08042,"High":73.69672,"Low":73.06054,"Close":73.20964,"Adj.Close":43.46372,"Volume":411001}
{"Date":"2007-06-25","Open":72.54365,"High":73.85576,"Low":71.93729,"Close":73.7663,"Adj.Close":43.79419,"Volume":527338}
{"Date":"2007-06-26","Open":73.44821,"High":74.313,"Low":72.67287,"Close":74.22354,"Adj.Close":44.06566,"Volume":522276}
{"Date":"2007-06-27","Open":73.77624,"High":74.64104,"Low":73.44821,"Close":73.57743,"Adj.Close":43.68208,"Volume":225879}
{"Date":"2007-06-28","Open":74.55157,"High":76.07243,"Low":74.17384,"Close":75.70464,"Adj.Close":44.94497,"Volume":589350}
{"Date":"2007-06-29","Open":76.15195,"High":77.12608,"Low":75.69469,"Close":76.68872,"Adj.Close":45.52921,"Volume":520568}
{"Date":"2007-07-02","Open":75.7444,"High":76.58932,"Low":75.645,"Close":75.72452,"Adj.Close":44.95677,"Volume":187162}
{"Date":"2007-07-03","Open":76.14201,"High":78.47796,"Low":75.69469,"Close":78.30897,"Adj.Close":46.49113,"Volume":626992}
{"Date":"2007-07-04","Open":77.95113,"High":79.52168,"Low":77.91136,"Close":79.24335,"Adj.Close":47.04586,"Volume":256547}
{"Date":"2007-07-05","Open":79.42227,"High":79.51173,"Low":78.60718,"Close":79.01472,"Adj.Close":46.91013,"Volume":240171}
{"Date":"2007-07-06","Open":79.07436,"High":80.37653,"Low":78.04059,"Close":80.01868,"Adj.Close":47.50617,"Volume":323949}
{"Date":"2007-07-09","Open":80.5157,"High":82.60314,"Low":79.64096,"Close":80.12803,"Adj.Close":47.57108,"Volume":406950}
{"Date":"2007-07-10","Open":80.62504,"High":80.91331,"Low":78.70658,"Close":79.31293,"Adj.Close":47.08718,"Volume":149618}
{"Date":"2007-07-11","Open":78.03065,"High":78.62706,"Low":77.09627,"Close":77.73244,"Adj.Close":46.14885,"Volume":371136}
{"Date":"2007-07-12","Open":77.36465,"High":79.4024,"Low":77.36465,"Close":79.4024,"Adj.Close":47.14028,"Volume":389173}
{"Date":"2007-07-13","Open":80.11809,"High":80.5654,"Low":79.16383,"Close":80.21749,"Adj.Close":47.6242,"Volume":377590}
{"Date":"2007-07-16","Open":80.3169,"High":80.89342,"Low":80.00874,"Close":80.00874,"Adj.Close":47.50027,"Volume":131116}
{"Date":"2007-07-17","Open":80.16779,"High":80.16779,"Low":77.96107,"Close":77.99088,"Adj.Close":46.30228,"Volume":243491}
{"Date":"2007-07-18","Open":77.5237,"High":77.85172,"Low":76.81794,"Close":77.31495,"Adj.Close":45.90099,"Volume":114117}
{"Date":"2007-07-19","Open":77.34477,"High":78.36861,"Low":76.9571,"Close":77.18573,"Adj.Close":45.82428,"Volume":785395}
{"Date":"2007-07-20","Open":77.15591,"High":78.25927,"Low":77.15591,"Close":77.6231,"Adj.Close":46.08395,"Volume":279256}
{"Date":"2007-07-23","Open":77.02669,"High":78.26921,"Low":77.02669,"Close":78.12011,"Adj.Close":46.37902,"Volume":253620}
{"Date":"2007-07-24","Open":78.03065,"High":78.89545,"Low":77.13602,"Close":77.34477,"Adj.Close":45.9187,"Volume":252211}
{"Date":"2007-07-25","Open":77.5237,"High":78.03065,"Low":76.34081,"Close":77.18573,"Adj.Close":45.82428,"Volume":361491}
{"Date":"2007-07-26","Open":77.53364,"High":77.53364,"Low":74.54163,"Close":74.69074,"Adj.Close":44.34303,"Volume":467015}
{"Date":"2007-07-27","Open":73.94522,"High":79.02467,"Low":73.47803,"Close":78.01077,"Adj.Close":46.31409,"Volume":719868}
{"Date":"2007-07-30","Open":78.23939,"High":79.9491,"Low":78.12011,"Close":79.53162,"Adj.Close":47.21701,"Volume":359658}
{"Date":"2007-07-31","Open":80.6151,"High":82.89141,"Low":80.5157,"Close":82.55344,"Adj.Close":49.01102,"Volume":1510029}
{"Date":"2007-08-01","Open":81.49978,"High":83.49776,"Low":80.21749,"Close":83.27908,"Adj.Close":49.44182,"Volume":469756}
{"Date":"2007-08-02","Open":83.48782,"High":85.59515,"Low":83.17967,"Close":84.93909,"Adj.Close":50.42736,"Volume":556223}
{"Date":"2007-08-03","Open":85.1876,"High":86.00269,"Low":84.68065,"Close":86.00269,"Adj.Close":51.0588,"Volume":535919}
{"Date":"2007-08-06","Open":84.83969,"High":87.47385,"Low":84.83969,"Close":86.46989,"Adj.Close":51.33617,"Volume":1047265}
{"Date":"2007-08-07","Open":87.35456,"High":87.37444,"Low":85.01862,"Close":85.79394,"Adj.Close":50.93487,"Volume":1214503}
{"Date":"2007-08-08","Open":85.50568,"High":85.77407,"Low":83.95501,"Close":85.3864,"Adj.Close":50.69292,"Volume":543102}
{"Date":"2007-08-09","Open":85.14784,"High":85.87347,"Low":84.43214,"Close":85.36652,"Adj.Close":50.68112,"Volume":870768}
{"Date":"2007-08-10","Open":83.72639,"High":84.80987,"Low":83.58722,"Close":84.49178,"Adj.Close":50.1618,"Volume":1977785}
{"Date":"2007-08-13","Open":84.24328,"High":86.68857,"Low":84.23334,"Close":86.18162,"Adj.Close":51.16504,"Volume":964459}
{"Date":"2007-08-14","Open":85.62496,"High":88.16966,"Low":85.16772,"Close":87.68259,"Adj.Close":52.05614,"Volume":680861}
{"Date":"2007-08-15","Open":86.68857,"High":89.49171,"Low":85.73431,"Close":88.56727,"Adj.Close":52.58136,"Volume":827837}
{"Date":"2007-08-16","Open":87.48379,"High":88.21936,"Low":86.72833,"Close":87.47385,"Adj.Close":51.93222,"Volume":1237496}
{"Date":"2007-08-17","Open":86.32078,"High":88.07026,"Low":85.98281,"Close":87.53348,"Adj.Close":51.96762,"Volume":1147288}
{"Date":"2007-08-20","Open":86.67863,"High":88.13984,"Low":86.67863,"Close":87.76211,"Adj.Close":52.10336,"Volume":523822}
{"Date":"2007-08-21","Open":87.73229,"High":90.0583,"Low":87.73229,"Close":89.21338,"Adj.Close":52.96495,"Volume":764802}
{"Date":"2007-08-22","Open":89.46188,"High":91.74813,"Low":89.46188,"Close":90.71435,"Adj.Close":53.85607,"Volume":319426}
{"Date":"2007-08-23","Open":91.41016,"High":91.937,"Low":88.4281,"Close":88.72631,"Adj.Close":52.67579,"Volume":1016505}
{"Date":"2007-08-24","Open":87.57324,"High":88.86547,"Low":87.57324,"Close":88.56727,"Adj.Close":52.58136,"Volume":417347}
{"Date":"2007-08-27","Open":88.91518,"High":90.16764,"Low":88.62691,"Close":89.23326,"Adj.Close":52.97676,"Volume":95558}
{"Date":"2007-08-28","Open":88.76608,"High":89.56129,"Low":87.78199,"Close":87.9808,"Adj.Close":52.23319,"Volume":247788}
{"Date":"2007-08-29","Open":87.45396,"High":88.06032,"Low":86.73827,"Close":87.93109,"Adj.Close":52.20368,"Volume":326836}
{"Date":"2007-08-30","Open":88.07026,"High":88.74619,"Low":87.72235,"Close":88.49769,"Adj.Close":52.54005,"Volume":382340}
{"Date":"2007-08-31","Open":88.5275,"High":91.30083,"Low":88.26906,"Close":91.30083,"Adj.Close":54.20426,"Volume":400241}
{"Date":"2007-09-03","Open":91.0722,"High":95.37631,"Low":91.0722,"Close":94.44193,"Adj.Close":56.06907,"Volume":239943}
{"Date":"2007-09-04","Open":93.84552,"High":94.54134,"Low":92.89126,"Close":94.42205,"Adj.Close":56.05727,"Volume":369906}
{"Date":"2007-09-05","Open":93.44791,"High":93.84552,"Low":92.59306,"Close":92.64275,"Adj.Close":55.00094,"Volume":634026}
{"Date":"2007-09-06","Open":92.70239,"High":93.43797,"Low":91.43005,"Close":92.44395,"Adj.Close":54.8829,"Volume":503857}
{"Date":"2007-09-07","Open":92.05628,"High":92.44395,"Low":90.65471,"Close":91.35053,"Adj.Close":54.23375,"Volume":508893}
{"Date":"2007-09-10","Open":91.35053,"High":91.35053,"Low":91.35053,"Close":91.35053,"Adj.Close":54.23375,"Volume":0}
{"Date":"2007-09-11","Open":92.15569,"High":92.66264,"Low":91.77795,"Close":92.08611,"Adj.Close":54.67046,"Volume":267761}
{"Date":"2007-09-12","Open":91.64874,"High":92.70239,"Low":91.51951,"Close":92.08611,"Adj.Close":54.67046,"Volume":180407}
{"Date":"2007-09-13","Open":92.29485,"High":93.79582,"Low":92.23521,"Close":93.48767,"Adj.Close":55.50254,"Volume":296365}
{"Date":"2007-09-14","Open":93.36839,"High":93.36839,"Low":91.55927,"Close":93.34851,"Adj.Close":55.41994,"Volume":396397}
{"Date":"2007-09-17","Open":93.34851,"High":93.34851,"Low":92.22527,"Close":92.29485,"Adj.Close":54.79439,"Volume":83751}
{"Date":"2007-09-18","Open":92.23521,"High":93.11988,"Low":91.7879,"Close":92.92108,"Adj.Close":55.16617,"Volume":212208}
{"Date":"2007-09-19","Open":94.31271,"High":94.31271,"Low":93.0503,"Close":93.1994,"Adj.Close":55.33142,"Volume":198695}
{"Date":"2007-09-20","Open":93.16959,"High":93.68648,"Low":92.7521,"Close":93.50755,"Adj.Close":55.51436,"Volume":263728}
{"Date":"2007-09-21","Open":93.09006,"High":94.58109,"Low":93.09006,"Close":94.43199,"Adj.Close":56.06318,"Volume":413240}
{"Date":"2007-09-24","Open":94.33259,"High":94.58109,"Low":93.43797,"Close":94.18349,"Adj.Close":55.91564,"Volume":215975}
{"Date":"2007-09-25","Open":93.9151,"High":94.11391,"Low":92.42407,"Close":93.89522,"Adj.Close":55.74451,"Volume":367328}
{"Date":"2007-09-26","Open":93.64671,"High":94.89918,"Low":93.64671,"Close":94.44193,"Adj.Close":56.06907,"Volume":185026}
{"Date":"2007-09-27","Open":94.6308,"High":95.41607,"Low":94.36241,"Close":95.0284,"Adj.Close":56.41727,"Volume":156070}
{"Date":"2007-09-28","Open":94.47175,"High":96.22123,"Low":94.31271,"Close":95.92302,"Adj.Close":56.94839,"Volume":351269}
{"Date":"2007-10-01","Open":95.42601,"High":97.31465,"Low":95.40614,"Close":97.25501,"Adj.Close":57.73918,"Volume":225601}
{"Date":"2007-10-02","Open":97.25501,"High":97.25501,"Low":97.25501,"Close":97.25501,"Adj.Close":57.73918,"Volume":0}
{"Date":"2007-10-03","Open":95.42601,"High":97.54327,"Low":94.94888,"Close":96.99657,"Adj.Close":57.58575,"Volume":229819}
{"Date":"2007-10-04","Open":96.07213,"High":98.7361,"Low":96.07213,"Close":98.59694,"Adj.Close":58.53587,"Volume":435533}
{"Date":"2007-10-05","Open":98.89514,"High":104.73999,"Low":98.52736,"Close":104.62071,"Adj.Close":62.11211,"Volume":975762}
{"Date":"2007-10-08","Open":105.10777,"High":107.71211,"Low":104.66047,"Close":106.36025,"Adj.Close":63.14484,"Volume":494022}
{"Date":"2007-10-09","Open":106.3503,"High":107.87116,"Low":105.43581,"Close":107.54313,"Adj.Close":63.84712,"Volume":653408}
{"Date":"2007-10-10","Open":107.2648,"High":109.76974,"Low":106.85725,"Close":108.93475,"Adj.Close":64.6733,"Volume":659591}
{"Date":"2007-10-11","Open":108.94469,"High":114.80942,"Low":108.94469,"Close":113.04006,"Adj.Close":67.11057,"Volume":735116}
{"Date":"2007-10-12","Open":112.71204,"High":112.97048,"Low":111.40987,"Close":112.6524,"Adj.Close":66.88042,"Volume":434162}
{"Date":"2007-10-15","Open":112.67228,"High":114.75972,"Low":110.14746,"Close":111.10172,"Adj.Close":65.95982,"Volume":489630}
{"Date":"2007-10-16","Open":109.87907,"High":110.058,"Low":107.45367,"Close":109.03416,"Adj.Close":64.73232,"Volume":817756}
{"Date":"2007-10-17","Open":109.03416,"High":109.03416,"Low":109.03416,"Close":109.03416,"Adj.Close":64.73232,"Volume":0}
{"Date":"2007-10-18","Open":107.55307,"High":110.67429,"Low":107.32444,"Close":107.95068,"Adj.Close":64.08907,"Volume":387218}
{"Date":"2007-10-19","Open":108.30853,"High":109.64051,"Low":106.9666,"Close":109.43177,"Adj.Close":64.96837,"Volume":542704}
{"Date":"2007-10-22","Open":106.76779,"High":111.16136,"Low":106.76779,"Close":110.058,"Adj.Close":65.34017,"Volume":515839}
{"Date":"2007-10-23","Open":110.93274,"High":113.31839,"Low":105.97257,"Close":107.20516,"Adj.Close":63.64647,"Volume":2171347}
{"Date":"2007-10-24","Open":105.91293,"High":111.56891,"Low":104.57101,"Close":110.29656,"Adj.Close":65.4818,"Volume":1329786}
{"Date":"2007-10-25","Open":110.43573,"High":111.85718,"Low":110.13752,"Close":111.04208,"Adj.Close":65.9244,"Volume":751368}
{"Date":"2007-10-26","Open":111.82735,"High":118.11951,"Low":110.89298,"Close":116.89687,"Adj.Close":69.40032,"Volume":2072599}
{"Date":"2007-10-29","Open":117.99029,"High":122.46338,"Low":117.99029,"Close":121.04193,"Adj.Close":71.8612,"Volume":1682962}
{"Date":"2007-10-30","Open":121.26062,"High":124.74963,"Low":120.92265,"Close":124.74963,"Adj.Close":74.06241,"Volume":1602046}
{"Date":"2007-10-31","Open":125.27646,"High":131.70778,"Low":124.72975,"Close":130.21675,"Adj.Close":77.30819,"Volume":2137757}
{"Date":"2007-11-01","Open":131.39963,"High":131.89664,"Low":125.63431,"Close":126.51899,"Adj.Close":75.11287,"Volume":1317605}
{"Date":"2007-11-02","Open":125.73371,"High":125.99216,"Low":122.67213,"Close":124.39178,"Adj.Close":73.84996,"Volume":467331}
{"Date":"2007-11-05","Open":123.64627,"High":123.64627,"Low":119.85905,"Close":122.11548,"Adj.Close":72.49854,"Volume":486941}
{"Date":"2007-11-06","Open":122.04589,"High":124.54089,"Low":121.49918,"Close":123.09956,"Adj.Close":73.08279,"Volume":298907}
{"Date":"2007-11-07","Open":123.19896,"High":123.19896,"Low":119.00419,"Close":120.81331,"Adj.Close":71.72546,"Volume":412504}
{"Date":"2007-11-08","Open":118.13939,"High":120.57474,"Low":115.81338,"Close":120.19701,"Adj.Close":71.35958,"Volume":606510}
{"Date":"2007-11-09","Open":119.6006,"High":120.48528,"Low":114.71995,"Close":115.91278,"Adj.Close":68.81608,"Volume":599495}
{"Date":"2007-11-12","Open":114.31241,"High":116.10165,"Low":113.88498,"Close":115.66428,"Adj.Close":68.66854,"Volume":305161}
{"Date":"2007-11-13","Open":113.93469,"High":115.30643,"Low":110.058,"Close":113.18916,"Adj.Close":67.1991,"Volume":508182}
{"Date":"2007-11-14","Open":113.5669,"High":117.27459,"Low":113.23887,"Close":115.30643,"Adj.Close":68.4561,"Volume":735502}
{"Date":"2007-11-15","Open":115.55494,"High":115.90285,"Low":111.76771,"Close":113.32833,"Adj.Close":67.28172,"Volume":387326}
{"Date":"2007-11-16","Open":112.98042,"High":112.98042,"Low":109.56099,"Close":110.2568,"Adj.Close":65.4582,"Volume":530874}
{"Date":"2007-11-19","Open":109.69022,"High":110.51525,"Low":101.84739,"Close":102.76189,"Adj.Close":61.00854,"Volume":1497411}
{"Date":"2007-11-20","Open":102.69231,"High":103.92489,"Low":98.587,"Close":103.3583,"Adj.Close":61.36262,"Volume":747604}
{"Date":"2007-11-21","Open":102.38416,"High":102.58296,"Low":99.35239,"Close":99.94881,"Adj.Close":59.33846,"Volume":672903}
{"Date":"2007-11-22","Open":99.54126,"High":101.08199,"Low":98.27885,"Close":100.33648,"Adj.Close":59.56861,"Volume":276138}
{"Date":"2007-11-23","Open":99.38222,"High":101.37026,"Low":98.50748,"Close":100.02833,"Adj.Close":59.38567,"Volume":237659}
{"Date":"2007-11-26","Open":100.02833,"High":100.02833,"Low":100.02833,"Close":100.02833,"Adj.Close":59.38567,"Volume":0}
{"Date":"2007-11-27","Open":98.4379,"High":99.26293,"Low":96.47968,"Close":97.84148,"Adj.Close":58.08736,"Volume":464989}
{"Date":"2007-11-28","Open":97.96076,"High":100.69432,"Low":96.48962,"Close":100.48558,"Adj.Close":59.65713,"Volume":530509}
{"Date":"2007-11-29","Open":101.30067,"High":103.18932,"Low":100.02833,"Close":100.70426,"Adj.Close":59.78695,"Volume":234059}
{"Date":"2007-11-30","Open":101.08199,"High":104.13364,"Low":101.06211,"Close":103.07003,"Adj.Close":61.19149,"Volume":437784}
{"Date":"2007-12-03","Open":101.90703,"High":103.96465,"Low":101.19134,"Close":102.1953,"Adj.Close":60.67216,"Volume":257298}
{"Date":"2007-12-04","Open":101.82751,"High":102.38416,"Low":98.06016,"Close":98.99455,"Adj.Close":58.77192,"Volume":417363}
{"Date":"2007-12-05","Open":99.41203,"High":100.19731,"Low":98.04028,"Close":98.96473,"Adj.Close":58.75421,"Volume":397079}
{"Date":"2007-12-06","Open":99.75,"High":99.77982,"Low":96.34051,"Close":97.45381,"Adj.Close":57.8572,"Volume":184430}
{"Date":"2007-12-07","Open":98.20927,"High":98.25897,"Low":96.64866,"Close":96.9568,"Adj.Close":57.56214,"Volume":302613}
{"Date":"2007-12-10","Open":95.5453,"High":97.70232,"Low":95.22721,"Close":96.98663,"Adj.Close":57.57985,"Volume":270918}
{"Date":"2007-12-11","Open":97.70232,"High":100.22714,"Low":97.09597,"Close":99.51144,"Adj.Close":59.0788,"Volume":537502}
{"Date":"2007-12-12","Open":98.21921,"High":99.75,"Low":98.11981,"Close":99.20329,"Adj.Close":58.89585,"Volume":211208}
{"Date":"2007-12-13","Open":98.87527,"High":99.08401,"Low":97.39417,"Close":98.587,"Adj.Close":58.52996,"Volume":278031}
{"Date":"2007-12-14","Open":99.35239,"High":100.02833,"Low":97.28483,"Close":97.73214,"Adj.Close":58.02244,"Volume":307442}
{"Date":"2007-12-17","Open":96.758,"High":97.6725,"Low":96.23117,"Close":96.78782,"Adj.Close":57.46182,"Volume":305458}
{"Date":"2007-12-18","Open":96.78782,"High":96.78782,"Low":96.78782,"Close":96.78782,"Adj.Close":57.46182,"Volume":0}
{"Date":"2007-12-19","Open":98.40807,"High":99.12377,"Low":97.79178,"Close":98.06016,"Adj.Close":58.21719,"Volume":576626}
{"Date":"2007-12-20","Open":98.99455,"High":99.57107,"Low":98.09993,"Close":99.04425,"Adj.Close":58.80142,"Volume":163183}
{"Date":"2007-12-21","Open":99.24305,"High":102.93087,"Low":99.24305,"Close":102.52332,"Adj.Close":60.86692,"Volume":156624}
{"Date":"2007-12-27","Open":102.72212,"High":103.07997,"Low":98.79575,"Close":99.06413,"Adj.Close":58.81324,"Volume":102354}
{"Date":"2007-12-28","Open":98.95479,"High":99.4021,"Low":98.41801,"Close":99.4021,"Adj.Close":59.01388,"Volume":46168}
{"Date":"2008-01-02","Open":99.23311,"High":100.54522,"Low":98.05022,"Close":98.55718,"Adj.Close":58.51225,"Volume":82275}
{"Date":"2008-01-03","Open":100.02833,"High":100.02833,"Low":95.36637,"Close":95.97272,"Adj.Close":56.9779,"Volume":98965}
{"Date":"2008-01-04","Open":96.06219,"High":96.17153,"Low":92.64275,"Close":93.53737,"Adj.Close":55.53207,"Volume":569697}
{"Date":"2008-01-07","Open":93.18947,"High":93.82564,"Low":92.30479,"Close":93.04036,"Adj.Close":55.23698,"Volume":271650}
{"Date":"2008-01-08","Open":93.34851,"High":95.26697,"Low":93.28886,"Close":94.08408,"Adj.Close":55.85664,"Volume":298279}
{"Date":"2008-01-09","Open":93.30875,"High":94.43199,"Low":91.8873,"Close":93.33857,"Adj.Close":55.41402,"Volume":470112}
{"Date":"2008-01-10","Open":93.31869,"High":94.22324,"Low":92.24515,"Close":92.76204,"Adj.Close":55.07176,"Volume":482538}
{"Date":"2008-01-11","Open":92.19544,"High":94.59103,"Low":92.19544,"Close":94.45187,"Adj.Close":56.075,"Volume":477256}
{"Date":"2008-01-14","Open":93.23917,"High":96.20135,"Low":93.23917,"Close":95.71428,"Adj.Close":56.82447,"Volume":281166}
{"Date":"2008-01-15","Open":95.23714,"High":95.65464,"Low":92.16563,"Close":93.43797,"Adj.Close":55.47305,"Volume":534014}
{"Date":"2008-01-16","Open":92.10598,"High":94.74013,"Low":91.26106,"Close":94.05426,"Adj.Close":55.83893,"Volume":548148}
{"Date":"2008-01-17","Open":93.37833,"High":94.88924,"Low":93.06024,"Close":93.10001,"Adj.Close":55.2724,"Volume":421210}
{"Date":"2008-01-18","Open":92.53341,"High":92.74216,"Low":90.64477,"Close":90.93304,"Adj.Close":53.98589,"Volume":457599}
{"Date":"2008-01-21","Open":89.72033,"High":92.05628,"Low":88.69649,"Close":89.46188,"Adj.Close":53.11249,"Volume":585248}
{"Date":"2008-01-22","Open":85.4858,"High":92.43401,"Low":85.4858,"Close":91.09208,"Adj.Close":54.08033,"Volume":825263}
{"Date":"2008-01-23","Open":92.12586,"High":92.44395,"Low":87.97086,"Close":88.66667,"Adj.Close":52.64039,"Volume":472570}
{"Date":"2008-01-24","Open":90.22728,"High":95.0284,"Low":89.86944,"Close":94.54134,"Adj.Close":56.1281,"Volume":700918}
{"Date":"2008-01-25","Open":95.92302,"High":98.40807,"Low":94.14372,"Close":94.5314,"Adj.Close":56.1222,"Volume":599952}
{"Date":"2008-01-28","Open":93.93498,"High":95.91308,"Low":92.69245,"Close":95.77392,"Adj.Close":56.85987,"Volume":271144}
{"Date":"2008-01-29","Open":95.91308,"High":97.01645,"Low":94.33259,"Close":95.0284,"Adj.Close":56.41727,"Volume":238134}
{"Date":"2008-01-30","Open":93.85546,"High":93.85546,"Low":91.84753,"Close":92.48371,"Adj.Close":54.90652,"Volume":311201}
{"Date":"2008-01-31","Open":92.48371,"High":92.74216,"Low":89.96883,"Close":92.34454,"Adj.Close":54.8239,"Volume":388400}
{"Date":"2008-02-01","Open":92.34454,"High":94.07414,"Low":91.84753,"Close":93.04036,"Adj.Close":55.23698,"Volume":361392}
{"Date":"2008-02-04","Open":92.35448,"High":92.94096,"Low":90.74417,"Close":91.69843,"Adj.Close":54.4403,"Volume":171808}
{"Date":"2008-02-05","Open":91.59903,"High":91.59903,"Low":89.06428,"Close":89.38236,"Adj.Close":53.06527,"Volume":396473}
{"Date":"2008-02-06","Open":88.10008,"High":91.24118,"Low":88.10008,"Close":90.69447,"Adj.Close":53.84426,"Volume":332790}
{"Date":"2008-02-07","Open":89.80979,"High":90.17758,"Low":88.26906,"Close":89.60105,"Adj.Close":53.1951,"Volume":339151}
{"Date":"2008-02-08","Open":90.9231,"High":90.96286,"Low":88.67661,"Close":89.33266,"Adj.Close":53.03577,"Volume":279460}
{"Date":"2008-02-11","Open":88.70643,"High":90.02848,"Low":88.1796,"Close":89.31278,"Adj.Close":53.02397,"Volume":379723}
{"Date":"2008-02-12","Open":89.76009,"High":91.83759,"Low":89.35255,"Close":91.74813,"Adj.Close":54.46981,"Volume":348061}
{"Date":"2008-02-13","Open":90.9231,"High":92.34454,"Low":90.9231,"Close":91.65868,"Adj.Close":54.41671,"Volume":255419}
{"Date":"2008-02-14","Open":92.40419,"High":92.59306,"Low":91.01256,"Close":91.25112,"Adj.Close":54.17473,"Volume":333065}
{"Date":"2008-02-15","Open":90.73423,"High":91.68849,"Low":89.73027,"Close":90.0086,"Adj.Close":53.43706,"Volume":284111}
{"Date":"2008-02-18","Open":90.22728,"High":92.74216,"Low":90.22728,"Close":92.15569,"Adj.Close":54.71176,"Volume":151022}
{"Date":"2008-02-19","Open":91.05232,"High":92.44395,"Low":90.9728,"Close":91.80778,"Adj.Close":54.50523,"Volume":178196}
{"Date":"2008-02-20","Open":90.12788,"High":90.94298,"Low":89.56129,"Close":90.69447,"Adj.Close":53.84426,"Volume":195228}
{"Date":"2008-02-21","Open":90.76405,"High":91.97676,"Low":90.16764,"Close":91.49963,"Adj.Close":54.32228,"Volume":488907}
{"Date":"2008-02-22","Open":91.15173,"High":92.70239,"Low":91.05232,"Close":92.44395,"Adj.Close":54.8829,"Volume":328508}
{"Date":"2008-02-25","Open":92.15569,"High":93.44791,"Low":91.49963,"Close":91.75807,"Adj.Close":54.47571,"Volume":259137}
{"Date":"2008-02-26","Open":91.7879,"High":93.57713,"Low":91.00262,"Close":91.44993,"Adj.Close":54.29277,"Volume":387443}
{"Date":"2008-02-27","Open":92.23521,"High":92.33461,"Low":91.20142,"Close":92.09604,"Adj.Close":54.67636,"Volume":348352}
{"Date":"2008-02-28","Open":91.70837,"High":92.58312,"Low":90.45591,"Close":91.22131,"Adj.Close":54.15703,"Volume":294429}
{"Date":"2008-02-29","Open":92.01652,"High":93.18947,"Low":90.55531,"Close":91.38035,"Adj.Close":54.25147,"Volume":525724}
{"Date":"2008-03-03","Open":90.108,"High":94.85942,"Low":90.108,"Close":94.00456,"Adj.Close":55.80943,"Volume":595884}
{"Date":"2008-03-04","Open":94.23319,"High":95.10792,"Low":91.11196,"Close":91.60897,"Adj.Close":54.38719,"Volume":756125}
{"Date":"2008-03-05","Open":92.98072,"High":94.32265,"Low":92.1358,"Close":94.32265,"Adj.Close":55.99828,"Volume":290959}
{"Date":"2008-03-06","Open":93.99462,"High":94.39223,"Low":92.29485,"Close":92.69245,"Adj.Close":55.03045,"Volume":217958}
{"Date":"2008-03-07","Open":91.44993,"High":93.07018,"Low":91.37041,"Close":92.52347,"Adj.Close":54.93011,"Volume":194756}
{"Date":"2008-03-10","Open":91.70837,"High":94.40217,"Low":91.70837,"Close":92.94096,"Adj.Close":55.17798,"Volume":527359}
{"Date":"2008-03-11","Open":93.18947,"High":94.6308,"Low":92.8515,"Close":93.21928,"Adj.Close":55.34321,"Volume":174084}
{"Date":"2008-03-12","Open":94.60098,"High":94.67055,"Low":92.74216,"Close":93.45785,"Adj.Close":55.48485,"Volume":259838}
{"Date":"2008-03-13","Open":92.05628,"High":93.35844,"Low":91.65868,"Close":93.35844,"Adj.Close":55.42583,"Volume":521343}
{"Date":"2008-03-14","Open":93.37833,"High":94.95882,"Low":93.06024,"Close":93.54731,"Adj.Close":55.53796,"Volume":322563}
{"Date":"2008-03-17","Open":93.02048,"High":94.8296,"Low":91.47975,"Close":94.48169,"Adj.Close":56.09269,"Volume":1084198}
{"Date":"2008-03-18","Open":94.91906,"High":102.38416,"Low":94.43199,"Close":101.35038,"Adj.Close":60.17056,"Volume":1954114}
{"Date":"2008-03-19","Open":101.98655,"High":104.86921,"Low":99.7003,"Close":103.00045,"Adj.Close":61.15017,"Volume":1494423}
{"Date":"2008-03-20","Open":101.66846,"High":103.70621,"Low":100.23708,"Close":102.88117,"Adj.Close":61.07937,"Volume":1085992}
{"Date":"2008-03-25","Open":103.38812,"High":106.55904,"Low":102.86129,"Close":105.46562,"Adj.Close":62.61372,"Volume":498601}
{"Date":"2008-03-26","Open":104.40202,"High":107.45367,"Low":104.40202,"Close":107.15546,"Adj.Close":63.61695,"Volume":507263}
{"Date":"2008-03-27","Open":105.66443,"High":109.05404,"Low":104.57101,"Close":106.71809,"Adj.Close":63.3573,"Volume":653705}
{"Date":"2008-03-28","Open":105.52527,"High":106.95666,"Low":105.15748,"Close":105.42587,"Adj.Close":62.59012,"Volume":600799}
{"Date":"2008-03-31","Open":104.3722,"High":104.9885,"Low":102.75195,"Close":104.62071,"Adj.Close":62.11211,"Volume":587233}
{"Date":"2008-04-01","Open":104.3722,"High":104.51137,"Low":99.89911,"Close":103.15949,"Adj.Close":61.2446,"Volume":494094}
{"Date":"2008-04-02","Open":103.87519,"High":103.87519,"Low":101.04223,"Close":101.34044,"Adj.Close":60.16466,"Volume":348630}
{"Date":"2008-04-03","Open":101.68835,"High":103.37818,"Low":100.47564,"Close":102.58296,"Adj.Close":60.90232,"Volume":295121}
{"Date":"2008-04-04","Open":101.39014,"High":105.56503,"Low":101.39014,"Close":104.86921,"Adj.Close":62.25964,"Volume":385811}
{"Date":"2008-04-07","Open":105.85329,"High":108.1296,"Low":103.92489,"Close":104.86921,"Adj.Close":62.25964,"Volume":363815}
{"Date":"2008-04-08","Open":103.58692,"High":105.45568,"Low":103.58692,"Close":105.02825,"Adj.Close":62.35406,"Volume":129181}
{"Date":"2008-04-09","Open":104.08394,"High":106.22108,"Low":103.67638,"Close":106.01234,"Adj.Close":62.93831,"Volume":257170}
{"Date":"2008-04-10","Open":106.1515,"High":106.79761,"Low":103.98453,"Close":106.11174,"Adj.Close":62.99732,"Volume":375143}
{"Date":"2008-04-11","Open":106.36025,"High":107.09582,"Low":103.39806,"Close":105.36622,"Adj.Close":62.55472,"Volume":446671}
{"Date":"2008-04-14","Open":104.89903,"High":105.49545,"Low":103.48752,"Close":104.57101,"Adj.Close":62.0826,"Volume":498434}
{"Date":"2008-04-15","Open":105.16742,"High":105.26682,"Low":102.76189,"Close":104.2728,"Adj.Close":61.90556,"Volume":467308}
{"Date":"2008-04-16","Open":104.87915,"High":105.03819,"Low":101.89709,"Close":105.03819,"Adj.Close":62.35996,"Volume":460553}
{"Date":"2008-04-17","Open":104.82945,"High":107.20516,"Low":104.62071,"Close":105.56503,"Adj.Close":62.67274,"Volume":215237}
{"Date":"2008-04-18","Open":106.06203,"High":106.3503,"Low":104.36226,"Close":105.3364,"Adj.Close":62.53699,"Volume":496328}
{"Date":"2008-04-21","Open":104.45172,"High":105.84335,"Low":103.97459,"Close":105.76383,"Adj.Close":62.79076,"Volume":291233}
{"Date":"2008-04-22","Open":105.24694,"High":108.8453,"Low":105.24694,"Close":107.65247,"Adj.Close":63.91203,"Volume":717132}
{"Date":"2008-04-23","Open":107.3642,"High":107.89104,"Low":102.75195,"Close":104.86921,"Adj.Close":62.25964,"Volume":497716}
{"Date":"2008-04-24","Open":104.3722,"High":104.3722,"Low":101.73804,"Close":102.69231,"Adj.Close":60.96724,"Volume":276062}
{"Date":"2008-04-25","Open":101.96667,"High":102.18536,"Low":99.75,"Close":101.43984,"Adj.Close":61.32781,"Volume":291445}
{"Date":"2008-04-28","Open":101.39014,"High":103.12968,"Low":100.99253,"Close":102.3941,"Adj.Close":61.90473,"Volume":149029}
{"Date":"2008-04-29","Open":101.58894,"High":104.25291,"Low":101.58894,"Close":104.21316,"Adj.Close":63.00449,"Volume":339276}
{"Date":"2008-04-30","Open":103.90501,"High":105.47556,"Low":101.21121,"Close":105.35628,"Adj.Close":63.69559,"Volume":301071}
{"Date":"2008-05-02","Open":106.85725,"High":107.53319,"Low":104.40202,"Close":106.42982,"Adj.Close":64.34462,"Volume":190241}
{"Date":"2008-05-05","Open":105.93282,"High":106.75785,"Low":104.70023,"Close":105.80359,"Adj.Close":63.96602,"Volume":64461}
{"Date":"2008-05-06","Open":105.40598,"High":106.06203,"Low":103.33842,"Close":103.99448,"Adj.Close":62.87227,"Volume":142270}
{"Date":"2008-05-07","Open":103.79567,"High":104.15352,"Low":102.50344,"Close":102.82153,"Adj.Close":62.16314,"Volume":97298}
{"Date":"2008-05-08","Open":101.58894,"High":104.61076,"Low":101.58894,"Close":103.78573,"Adj.Close":62.74607,"Volume":276956}
{"Date":"2008-05-09","Open":103.18932,"High":103.74597,"Low":102.23505,"Close":103.11974,"Adj.Close":62.34344,"Volume":199803}
{"Date":"2008-05-12","Open":102.88117,"High":104.10381,"Low":102.77183,"Close":103.03027,"Adj.Close":62.28935,"Volume":58867}
{"Date":"2008-05-13","Open":102.90105,"High":103.41794,"Low":101.81757,"Close":102.96069,"Adj.Close":62.24727,"Volume":93404}
{"Date":"2008-05-14","Open":103.6068,"High":104.49149,"Low":102.80165,"Close":104.09387,"Adj.Close":62.93238,"Volume":294926}
{"Date":"2008-05-15","Open":104.00441,"High":104.42191,"Low":101.78774,"Close":102.11578,"Adj.Close":61.73646,"Volume":255201}
{"Date":"2008-05-16","Open":102.55314,"High":103.15949,"Low":101.81757,"Close":102.4935,"Adj.Close":61.96484,"Volume":454800}
{"Date":"2008-05-19","Open":102.69231,"High":106.06203,"Low":102.69231,"Close":106.06203,"Adj.Close":64.12228,"Volume":416497}
{"Date":"2008-05-20","Open":105.17736,"High":105.34634,"Low":102.23505,"Close":102.71219,"Adj.Close":62.09704,"Volume":156248}
{"Date":"2008-05-21","Open":102.69231,"High":103.07997,"Low":100.416,"Close":101.63864,"Adj.Close":61.448,"Volume":198603}
{"Date":"2008-05-22","Open":100.416,"High":100.78378,"Low":97.79178,"Close":100.78378,"Adj.Close":60.93118,"Volume":277649}
{"Date":"2008-05-23","Open":99.73013,"High":99.75,"Low":98.03035,"Close":98.80568,"Adj.Close":59.73527,"Volume":271708}
{"Date":"2008-05-26","Open":98.39813,"High":98.39813,"Low":96.092,"Close":97.21525,"Adj.Close":58.77374,"Volume":119532}
{"Date":"2008-05-27","Open":96.42004,"High":98.49754,"Low":96.42004,"Close":97.66256,"Adj.Close":59.04416,"Volume":309353}
{"Date":"2008-05-28","Open":98.14963,"High":98.74604,"Low":96.58902,"Close":97.91106,"Adj.Close":59.19441,"Volume":238976}
{"Date":"2008-05-29","Open":97.18543,"High":97.89118,"Low":95.72422,"Close":97.01645,"Adj.Close":58.65355,"Volume":221231}
{"Date":"2008-05-30","Open":97.37429,"High":97.39417,"Low":95.99261,"Close":96.87728,"Adj.Close":58.56941,"Volume":152885}
{"Date":"2008-06-02","Open":95.42601,"High":96.06219,"Low":94.46182,"Close":94.71032,"Adj.Close":57.25932,"Volume":146592}
{"Date":"2008-06-03","Open":93.85546,"High":94.67055,"Low":93.18947,"Close":94.10397,"Adj.Close":56.89273,"Volume":128451}
{"Date":"2008-06-04","Open":93.92504,"High":93.92504,"Low":92.05628,"Close":93.0503,"Adj.Close":56.25571,"Volume":305601}
{"Date":"2008-06-05","Open":92.9509,"High":94.6308,"Low":92.24515,"Close":92.73222,"Adj.Close":56.06341,"Volume":538249}
{"Date":"2008-06-06","Open":92.66264,"High":93.62683,"Low":92.1855,"Close":92.59306,"Adj.Close":55.97929,"Volume":459788}
{"Date":"2008-06-09","Open":92.04634,"High":93.93498,"Low":92.04634,"Close":93.65665,"Adj.Close":56.6223,"Volume":214361}
{"Date":"2008-06-10","Open":93.28886,"High":94.26301,"Low":92.7521,"Close":93.75606,"Adj.Close":56.68239,"Volume":127253}
{"Date":"2008-06-11","Open":93.39821,"High":94.41211,"Low":90.93304,"Close":91.49963,"Adj.Close":55.31822,"Volume":152420}
{"Date":"2008-06-12","Open":91.50957,"High":92.48371,"Low":90.99268,"Close":91.89724,"Adj.Close":55.55862,"Volume":174035}
{"Date":"2008-06-13","Open":90.96286,"High":92.12586,"Low":89.98872,"Close":91.937,"Adj.Close":55.58264,"Volume":166202}
{"Date":"2008-06-16","Open":91.25112,"High":91.79784,"Low":90.45591,"Close":91.62885,"Adj.Close":55.39635,"Volume":145522}
{"Date":"2008-06-17","Open":91.51951,"High":95.51547,"Low":91.51951,"Close":94.6805,"Adj.Close":57.24129,"Volume":257860}
{"Date":"2008-06-18","Open":93.98468,"High":96.24111,"Low":93.98468,"Close":95.53535,"Adj.Close":57.75813,"Volume":413008}
{"Date":"2008-06-19","Open":94.36241,"High":97.16555,"Low":93.89522,"Close":96.66854,"Adj.Close":58.44321,"Volume":207984}
{"Date":"2008-06-20","Open":97.11584,"High":97.91106,"Low":94.84948,"Close":95.43595,"Adj.Close":57.69803,"Volume":271206}
{"Date":"2008-06-23","Open":93.54731,"High":95.42601,"Low":92.33461,"Close":94.54134,"Adj.Close":57.15717,"Volume":410383}
{"Date":"2008-06-24","Open":93.53737,"High":94.25307,"Low":91.1219,"Close":92.43401,"Adj.Close":55.88313,"Volume":258547}
{"Date":"2008-06-25","Open":92.32467,"High":94.34253,"Low":91.61891,"Close":94.24313,"Adj.Close":56.97687,"Volume":319948}
{"Date":"2008-06-26","Open":93.15964,"High":93.65665,"Low":91.11196,"Close":91.60897,"Adj.Close":55.38433,"Volume":369429}
{"Date":"2008-06-27","Open":91.55927,"High":92.26502,"Low":90.41615,"Close":91.14178,"Adj.Close":55.10188,"Volume":371686}
{"Date":"2008-06-30","Open":90.28693,"High":91.92705,"Low":88.279,"Close":91.47975,"Adj.Close":55.30621,"Volume":889381}
{"Date":"2008-07-01","Open":90.49567,"High":91.60897,"Low":89.12392,"Close":91.15173,"Adj.Close":55.10789,"Volume":766000}
{"Date":"2008-07-02","Open":91.39029,"High":91.69843,"Low":90.27698,"Close":90.65471,"Adj.Close":54.80743,"Volume":438481}
{"Date":"2008-07-03","Open":89.58117,"High":90.14776,"Low":87.85157,"Close":90.0583,"Adj.Close":54.44684,"Volume":577309}
{"Date":"2008-07-04","Open":89.77003,"High":90.06824,"Low":88.48775,"Close":88.70643,"Adj.Close":53.62953,"Volume":256283}
{"Date":"2008-07-07","Open":88.70643,"High":89.86944,"Low":87.32474,"Close":88.36846,"Adj.Close":53.42522,"Volume":335112}
{"Date":"2008-07-08","Open":86.33072,"High":86.97684,"Low":84.06435,"Close":86.97684,"Adj.Close":52.58387,"Volume":948569}
{"Date":"2008-07-09","Open":86.99671,"High":87.80187,"Low":85.85359,"Close":87.23528,"Adj.Close":52.74012,"Volume":311675}
{"Date":"2008-07-10","Open":85.58521,"High":86.1021,"Low":83.53752,"Close":84.88939,"Adj.Close":51.32186,"Volume":706566}
{"Date":"2008-07-11","Open":84.48184,"High":84.78999,"Low":82.10613,"Close":84.29298,"Adj.Close":50.96128,"Volume":1430628}
{"Date":"2008-07-14","Open":84.61106,"High":85.72437,"Low":83.81585,"Close":84.5713,"Adj.Close":51.12956,"Volume":605163}
{"Date":"2008-07-15","Open":83.44806,"High":85.47586,"Low":83.34866,"Close":85.22736,"Adj.Close":51.52618,"Volume":464038}
{"Date":"2008-07-16","Open":84.89933,"High":91.33064,"Low":84.89933,"Close":91.20142,"Adj.Close":55.13794,"Volume":766621}
{"Date":"2008-07-17","Open":90.65471,"High":92.58312,"Low":89.8595,"Close":92.49365,"Adj.Close":55.91919,"Volume":567051}
{"Date":"2008-07-18","Open":91.46981,"High":94.43199,"Low":91.05232,"Close":94.43199,"Adj.Close":57.09106,"Volume":214640}
{"Date":"2008-07-21","Open":93.0503,"High":96.00254,"Low":93.0503,"Close":95.76398,"Adj.Close":57.89633,"Volume":89613}
{"Date":"2008-07-22","Open":95.08804,"High":98.70628,"Low":94.64073,"Close":97.06615,"Adj.Close":58.6836,"Volume":226422}
{"Date":"2008-07-23","Open":97.41406,"High":103.08991,"Low":97.41406,"Close":101.29073,"Adj.Close":61.23768,"Volume":470895}
{"Date":"2008-07-24","Open":101.4796,"High":102.11578,"Low":95.92302,"Close":97.43394,"Adj.Close":58.90595,"Volume":367522}
{"Date":"2008-07-25","Open":95.87332,"High":98.4379,"Low":94.49163,"Close":98.20927,"Adj.Close":59.3747,"Volume":235138}
{"Date":"2008-07-28","Open":97.01645,"High":98.35838,"Low":95.60493,"Close":98.35838,"Adj.Close":59.46483,"Volume":592787}
{"Date":"2008-07-29","Open":96.92699,"High":99.17347,"Low":96.64866,"Close":98.80568,"Adj.Close":59.73527,"Volume":513494}
{"Date":"2008-07-30","Open":99.39216,"High":99.89911,"Low":97.99058,"Close":98.88521,"Adj.Close":59.78335,"Volume":375949}
{"Date":"2008-07-31","Open":97.02638,"High":100.29672,"Low":96.84747,"Close":99.77982,"Adj.Close":60.32422,"Volume":844203}
{"Date":"2008-08-01","Open":98.7858,"High":98.7858,"Low":95.92302,"Close":97.44388,"Adj.Close":58.91196,"Volume":298411}
{"Date":"2008-08-04","Open":95.60493,"High":98.40807,"Low":95.57511,"Close":96.10194,"Adj.Close":58.10066,"Volume":332235}
{"Date":"2008-08-05","Open":95.93296,"High":98.80568,"Low":95.93296,"Close":97.89118,"Adj.Close":59.18239,"Volume":386510}
{"Date":"2008-08-06","Open":97.47369,"High":98.39813,"Low":95.49559,"Close":98.39813,"Adj.Close":59.48889,"Volume":344945}
{"Date":"2008-08-07","Open":97.75202,"High":100.37624,"Low":97.39417,"Close":100.07803,"Adj.Close":60.50451,"Volume":408483}
{"Date":"2008-08-08","Open":99.27287,"High":103.07997,"Low":99.07407,"Close":102.40404,"Adj.Close":61.91074,"Volume":394459}
{"Date":"2008-08-11","Open":101.39014,"High":105.11771,"Low":101.39014,"Close":104.73005,"Adj.Close":63.317,"Volume":146363}
{"Date":"2008-08-12","Open":103.5074,"High":106.21114,"Low":103.09985,"Close":106.21114,"Adj.Close":64.21241,"Volume":288674}
{"Date":"2008-08-13","Open":105.83341,"High":105.87317,"Low":103.0601,"Close":103.87519,"Adj.Close":62.80016,"Volume":268094}
{"Date":"2008-08-14","Open":104.71017,"High":104.71017,"Low":101.76787,"Close":104.074,"Adj.Close":62.92036,"Volume":155176}
{"Date":"2008-08-15","Open":104.11375,"High":104.3722,"Low":100.72414,"Close":103.82549,"Adj.Close":62.77012,"Volume":207386}
{"Date":"2008-08-18","Open":102.3941,"High":103.85531,"Low":101.3802,"Close":103.00045,"Adj.Close":62.27131,"Volume":97812}
{"Date":"2008-08-19","Open":102.76189,"High":102.93087,"Low":100.65456,"Close":102.33446,"Adj.Close":61.86867,"Volume":181483}
{"Date":"2008-08-20","Open":102.67242,"High":102.67242,"Low":101.16151,"Close":102.3941,"Adj.Close":61.90473,"Volume":179947}
{"Date":"2008-08-21","Open":101.24103,"High":102.12571,"Low":100.50546,"Close":101.76787,"Adj.Close":61.52613,"Volume":124216}
{"Date":"2008-08-22","Open":100.40606,"High":103.37818,"Low":100.40606,"Close":103.09985,"Adj.Close":62.3314,"Volume":126370}
{"Date":"2008-08-25","Open":102.5929,"High":103.07997,"Low":101.41002,"Close":102.82153,"Adj.Close":62.16314,"Volume":63767}
{"Date":"2008-08-26","Open":101.89709,"High":104.13364,"Low":101.30067,"Close":103.62669,"Adj.Close":62.64993,"Volume":86876}
{"Date":"2008-08-27","Open":104.29268,"High":104.29268,"Low":101.19134,"Close":102.92093,"Adj.Close":62.22326,"Volume":158941}
{"Date":"2008-08-28","Open":102.68237,"High":104.75987,"Low":101.53924,"Close":104.18333,"Adj.Close":62.98646,"Volume":116526}
{"Date":"2008-08-29","Open":103.86525,"High":104.67041,"Low":102.73206,"Close":104.67041,"Adj.Close":63.28092,"Volume":133745}
{"Date":"2008-09-01","Open":102.68237,"High":105.46562,"Low":102.67242,"Close":105.45568,"Adj.Close":63.75568,"Volume":38072}
{"Date":"2008-09-02","Open":104.38214,"High":106.99641,"Low":103.2092,"Close":105.91293,"Adj.Close":64.03213,"Volume":208753}
{"Date":"2008-09-03","Open":104.4716,"High":105.30658,"Low":102.62273,"Close":104.40202,"Adj.Close":63.11867,"Volume":268960}
{"Date":"2008-09-04","Open":103.00045,"High":104.10381,"Low":101.5293,"Close":102.91099,"Adj.Close":62.21722,"Volume":459422}
{"Date":"2008-09-05","Open":102.61279,"High":103.13962,"Low":100.49552,"Close":102.58296,"Adj.Close":62.01891,"Volume":527628}
{"Date":"2008-09-08","Open":103.91495,"High":105.56503,"Low":102.99051,"Close":104.62071,"Adj.Close":63.25086,"Volume":354777}
{"Date":"2008-09-09","Open":103.07997,"High":104.87915,"Low":102.20524,"Close":102.88117,"Adj.Close":62.19921,"Volume":623458}
{"Date":"2008-09-10","Open":101.40008,"High":102.84141,"Low":100.29672,"Close":102.28476,"Adj.Close":61.83863,"Volume":546768}
{"Date":"2008-09-11","Open":102.22511,"High":103.52728,"Low":100.68438,"Close":103.13962,"Adj.Close":62.35545,"Volume":432713}
{"Date":"2008-09-12","Open":104.074,"High":104.3722,"Low":101.96667,"Close":104.35232,"Adj.Close":63.08861,"Volume":168173}
{"Date":"2008-09-15","Open":100.49552,"High":102.55314,"Low":96.62878,"Close":97.921,"Adj.Close":59.20042,"Volume":1017924}
{"Date":"2008-09-16","Open":97.11584,"High":101.68835,"Low":93.95486,"Close":100.94282,"Adj.Close":61.02732,"Volume":1096004}
{"Date":"2008-09-17","Open":100.96271,"High":108.8453,"Low":98.79575,"Close":106.60875,"Adj.Close":64.4528,"Volume":1322310}
{"Date":"2008-09-18","Open":105.35628,"High":112.39395,"Low":99.10389,"Close":103.16943,"Adj.Close":62.37347,"Volume":1937874}
{"Date":"2008-09-19","Open":101.88715,"High":102.88117,"Low":87.97086,"Close":99.4021,"Adj.Close":60.09586,"Volume":2289508}
{"Date":"2008-09-22","Open":97.91106,"High":98.70628,"Low":94.43199,"Close":95.57511,"Adj.Close":57.78216,"Volume":414523}
{"Date":"2008-09-23","Open":94.43199,"High":96.7083,"Low":93.69642,"Close":95.92302,"Adj.Close":57.99249,"Volume":1389149}
{"Date":"2008-09-24","Open":97.41406,"High":97.71226,"Low":88.68655,"Close":92.93102,"Adj.Close":56.18361,"Volume":1026164}
{"Date":"2008-09-25","Open":91.74813,"High":93.45785,"Low":88.26906,"Close":93.33857,"Adj.Close":56.43,"Volume":1032288}
{"Date":"2008-09-26","Open":90.45591,"High":92.31473,"Low":87.95097,"Close":88.41817,"Adj.Close":53.45525,"Volume":809813}
{"Date":"2008-09-29","Open":87.14582,"High":87.47385,"Low":82.95105,"Close":83.34866,"Adj.Close":50.39037,"Volume":1790556}
{"Date":"2008-09-30","Open":83.44806,"High":87.84163,"Low":83.28902,"Close":87.50366,"Adj.Close":52.90237,"Volume":901241}
{"Date":"2008-10-01","Open":88.43804,"High":88.43804,"Low":82.26517,"Close":84.78005,"Adj.Close":51.25574,"Volume":700634}
{"Date":"2008-10-02","Open":84.78999,"High":84.78999,"Low":79.87952,"Close":81.99679,"Adj.Close":49.57307,"Volume":623285}
{"Date":"2008-10-03","Open":80.3169,"High":84.48184,"Low":80.3169,"Close":83.44806,"Adj.Close":50.45045,"Volume":336300}
{"Date":"2008-10-06","Open":81.41032,"High":81.41032,"Low":75.28715,"Close":79.6509,"Adj.Close":48.1548,"Volume":622831}
{"Date":"2008-10-07","Open":78.60718,"High":85.2373,"Low":75.16786,"Close":78.82586,"Adj.Close":47.65601,"Volume":1491008}
{"Date":"2008-10-08","Open":75.04858,"High":77.07639,"Low":67.24552,"Close":75.05853,"Adj.Close":45.37838,"Volume":1025980}
{"Date":"2008-10-09","Open":75.54559,"High":75.54559,"Low":69.38266,"Close":70.57549,"Adj.Close":42.66805,"Volume":428318}
{"Date":"2008-10-10","Open":65.60538,"High":76.73842,"Low":58.05082,"Close":76.73842,"Adj.Close":46.39399,"Volume":1457933}
{"Date":"2008-10-13","Open":75.54559,"High":78.03065,"Low":74.15396,"Close":77.53364,"Adj.Close":46.87476,"Volume":716566}
{"Date":"2008-10-14","Open":76.53961,"High":79.02467,"Low":75.04858,"Close":78.88551,"Adj.Close":47.69207,"Volume":483734}
{"Date":"2008-10-15","Open":78.52766,"High":84.96891,"Low":76.53961,"Close":83.54746,"Adj.Close":50.51055,"Volume":1393892}
{"Date":"2008-10-16","Open":85.4858,"High":85.4858,"Low":76.53961,"Close":78.86562,"Adj.Close":47.68005,"Volume":682595}
{"Date":"2008-10-17","Open":80.963,"High":80.963,"Low":70.67489,"Close":76.48991,"Adj.Close":46.24375,"Volume":407640}
{"Date":"2008-10-20","Open":78.26921,"High":78.26921,"Low":68.58745,"Close":72.66293,"Adj.Close":43.93006,"Volume":457881}
{"Date":"2008-10-21","Open":73.06054,"High":73.06054,"Low":68.92542,"Close":69.60135,"Adj.Close":42.07911,"Volume":786216}
{"Date":"2008-10-22","Open":67.59342,"High":70.4065,"Low":63.6074,"Close":64.14417,"Adj.Close":38.77985,"Volume":533578}
{"Date":"2008-10-23","Open":60.73468,"High":61.5299,"Low":52.2855,"Close":52.90179,"Adj.Close":31.98301,"Volume":493740}
{"Date":"2008-10-24","Open":49.50224,"High":49.50224,"Low":40.87414,"Close":43.97549,"Adj.Close":26.5864,"Volume":493423}
{"Date":"2008-10-27","Open":55.66517,"High":55.66517,"Low":36.0929,"Close":37.66345,"Adj.Close":22.77032,"Volume":744304}
{"Date":"2008-10-28","Open":38.26981,"High":50.59567,"Low":35.79469,"Close":45.07885,"Adj.Close":27.25347,"Volume":2686535}
{"Date":"2008-10-29","Open":42.99141,"High":45.41682,"Low":38.44873,"Close":39.69126,"Adj.Close":23.99627,"Volume":1181848}
{"Date":"2008-10-30","Open":41.23199,"High":44.29357,"Low":40.75486,"Close":42.04709,"Adj.Close":25.42054,"Volume":775492}
{"Date":"2008-10-31","Open":42.14649,"High":49.20404,"Low":40.79462,"Close":48.21001,"Adj.Close":29.14649,"Volume":2160698}
{"Date":"2008-11-03","Open":47.91181,"High":48.50822,"Low":38.61771,"Close":39.13461,"Adj.Close":23.65974,"Volume":1525317}
{"Date":"2008-11-04","Open":40.25785,"High":41.5799,"Low":39.28371,"Close":40.95366,"Adj.Close":24.75949,"Volume":999507}
{"Date":"2008-11-05","Open":40.75486,"High":42.63356,"Low":39.87018,"Close":40.74492,"Adj.Close":24.63329,"Volume":560635}
{"Date":"2008-11-06","Open":39.86024,"High":40.30755,"Low":37.57399,"Close":37.78274,"Adj.Close":22.84243,"Volume":307241}
{"Date":"2008-11-07","Open":38.071,"High":38.071,"Low":34.98954,"Close":35.40702,"Adj.Close":21.40614,"Volume":352671}
{"Date":"2008-11-10","Open":36.67938,"High":38.39903,"Low":35.81457,"Close":35.98356,"Adj.Close":21.7547,"Volume":681630}
{"Date":"2008-11-11","Open":35.90404,"High":36.48057,"Low":32.82257,"Close":32.85239,"Adj.Close":19.86168,"Volume":296889}
{"Date":"2008-11-12","Open":33.0512,"High":33.3991,"Low":28.82661,"Close":29.12481,"Adj.Close":17.60808,"Volume":522651}
{"Date":"2008-11-13","Open":28.50852,"High":32.99155,"Low":28.08109,"Close":32.99155,"Adj.Close":19.94581,"Volume":458827}
{"Date":"2008-11-14","Open":33.79671,"High":38.76682,"Low":32.80269,"Close":34.76091,"Adj.Close":21.01551,"Volume":389372}
{"Date":"2008-11-17","Open":35.09888,"High":35.98356,"Low":29.78087,"Close":31.30172,"Adj.Close":18.92418,"Volume":271040}
{"Date":"2008-11-18","Open":31.75897,"High":32.39514,"Low":29.45284,"Close":32.05718,"Adj.Close":19.38091,"Volume":335613}
{"Date":"2008-11-19","Open":32.53431,"High":34.9299,"Low":31.80867,"Close":33.62773,"Adj.Close":20.33042,"Volume":235095}
{"Date":"2008-11-20","Open":33.42892,"High":33.42892,"Low":30.27788,"Close":31.95777,"Adj.Close":19.32082,"Volume":208801}
{"Date":"2008-11-21","Open":32.16652,"High":34.2639,"Low":31.24208,"Close":32.98161,"Adj.Close":19.9398,"Volume":429567}
{"Date":"2008-11-24","Open":33.43887,"High":36.32153,"Low":33.00149,"Close":34.86031,"Adj.Close":21.07561,"Volume":273628}
{"Date":"2008-11-25","Open":34.86031,"High":37.16644,"Low":33.03131,"Close":33.43887,"Adj.Close":20.21624,"Volume":500605}
{"Date":"2008-11-26","Open":33.2997,"High":36.37123,"Low":31.91801,"Close":33.59791,"Adj.Close":20.3124,"Volume":440856}
{"Date":"2008-11-27","Open":33.79671,"High":33.79671,"Low":31.31166,"Close":33.25994,"Adj.Close":20.10807,"Volume":255830}
{"Date":"2008-11-28","Open":33.2997,"High":33.72713,"Low":31.31166,"Close":31.80867,"Adj.Close":19.23067,"Volume":260994}
{"Date":"2008-12-01","Open":32.30568,"High":32.30568,"Low":29.02541,"Close":29.78087,"Adj.Close":18.00472,"Volume":258644}
{"Date":"2008-12-02","Open":29.82063,"High":30.69537,"Low":28.93595,"Close":30.14866,"Adj.Close":18.22707,"Volume":455593}
{"Date":"2008-12-03","Open":29.82063,"High":30.79477,"Low":29.36338,"Close":30.3574,"Adj.Close":18.35327,"Volume":144584}
{"Date":"2008-12-04","Open":30.79477,"High":32.24604,"Low":29.96973,"Close":31.20232,"Adj.Close":18.86408,"Volume":380117}
{"Date":"2008-12-05","Open":30.78483,"High":31.58999,"Low":29.52242,"Close":29.65165,"Adj.Close":17.92659,"Volume":226870}
{"Date":"2008-12-08","Open":30.51644,"High":31.31166,"Low":30.22818,"Close":30.81465,"Adj.Close":18.62971,"Volume":128897}
{"Date":"2008-12-09","Open":30.81465,"High":31.421,"Low":30.31764,"Close":30.3574,"Adj.Close":18.35327,"Volume":157307}
{"Date":"2008-12-10","Open":30.3574,"High":31.30172,"Low":30.3574,"Close":30.43692,"Adj.Close":18.40135,"Volume":251923}
{"Date":"2008-12-11","Open":30.81465,"High":34.65157,"Low":30.78483,"Close":34.54223,"Adj.Close":20.8833,"Volume":628077}
{"Date":"2008-12-12","Open":33.3494,"High":36.76883,"Low":33.3494,"Close":35.03924,"Adj.Close":21.18379,"Volume":446919}
{"Date":"2008-12-15","Open":35.28774,"High":35.78476,"Low":33.69731,"Close":33.79671,"Adj.Close":20.43259,"Volume":131442}
{"Date":"2008-12-16","Open":33.2997,"High":35.18834,"Low":31.88819,"Close":32.98161,"Adj.Close":19.9398,"Volume":308334}
{"Date":"2008-12-17","Open":32.81263,"High":37.08692,"Low":32.81263,"Close":35.76487,"Adj.Close":21.62249,"Volume":651183}
{"Date":"2008-12-18","Open":36.21218,"High":38.71712,"Low":35.63565,"Close":38.26981,"Adj.Close":23.1369,"Volume":769061}
{"Date":"2008-12-19","Open":39.11472,"High":41.21211,"Low":37.56405,"Close":38.26981,"Adj.Close":23.1369,"Volume":466418}
{"Date":"2008-12-22","Open":38.26981,"High":40.10875,"Low":36.8086,"Close":38.26981,"Adj.Close":23.1369,"Volume":421074}
{"Date":"2008-12-23","Open":38.26981,"High":38.86622,"Low":36.05314,"Close":36.53027,"Adj.Close":22.08522,"Volume":272755}
{"Date":"2008-12-29","Open":38.34933,"High":38.53819,"Low":36.08296,"Close":36.64955,"Adj.Close":22.15733,"Volume":145644}
{"Date":"2008-12-30","Open":37.9219,"High":39.26383,"Low":37.52429,"Close":37.79268,"Adj.Close":22.84844,"Volume":150153}
{"Date":"2009-01-02","Open":39.26383,"High":40.82444,"Low":38.69723,"Close":40.50635,"Adj.Close":24.48906,"Volume":218715}
{"Date":"2009-01-05","Open":41.58984,"High":42.13655,"Low":40.00934,"Close":41.25187,"Adj.Close":24.93978,"Volume":209067}
{"Date":"2009-01-06","Open":41.74888,"High":45.72496,"Low":41.6793,"Close":43.28961,"Adj.Close":26.17174,"Volume":288578}
{"Date":"2009-01-07","Open":43.91585,"High":43.91585,"Low":39.95964,"Close":40.10875,"Adj.Close":24.24867,"Volume":361893}
{"Date":"2009-01-08","Open":39.76084,"High":41.38109,"Low":38.0213,"Close":40.60576,"Adj.Close":24.54915,"Volume":412697}
{"Date":"2009-01-09","Open":40.45665,"High":41.99738,"Low":39.52227,"Close":41.09283,"Adj.Close":24.84362,"Volume":312908}
{"Date":"2009-01-12","Open":40.95366,"High":41.24193,"Low":38.48849,"Close":38.79664,"Adj.Close":23.45541,"Volume":166558}
{"Date":"2009-01-13","Open":39.06502,"High":39.19424,"Low":37.37519,"Close":38.25986,"Adj.Close":23.13089,"Volume":262963}
{"Date":"2009-01-14","Open":38.76682,"High":39.46263,"Low":37.7231,"Close":37.86226,"Adj.Close":22.89051,"Volume":156259}
{"Date":"2009-01-15","Open":38.20023,"High":39.00538,"Low":37.31554,"Close":38.17041,"Adj.Close":23.07681,"Volume":294152}
{"Date":"2009-01-16","Open":38.76682,"High":38.76682,"Low":35.78476,"Close":37.33543,"Adj.Close":22.572,"Volume":210694}
{"Date":"2009-01-19","Open":38.61771,"High":38.61771,"Low":36.77877,"Close":36.77877,"Adj.Close":22.23547,"Volume":183926}
{"Date":"2009-01-20","Open":37.27579,"High":38.0213,"Low":36.57997,"Close":37.17638,"Adj.Close":22.47585,"Volume":202240}
{"Date":"2009-01-21","Open":37.02728,"High":39.06502,"Low":36.35135,"Close":37.51435,"Adj.Close":22.68017,"Volume":206328}
{"Date":"2009-01-22","Open":36.92788,"High":38.09088,"Low":34.80067,"Close":35.28774,"Adj.Close":21.33402,"Volume":342584}
{"Date":"2009-01-23","Open":35.3275,"High":35.86428,"Low":32.90209,"Close":33.82653,"Adj.Close":20.45062,"Volume":202540}
{"Date":"2009-01-26","Open":33.79671,"High":34.54223,"Low":31.56017,"Close":34.18438,"Adj.Close":20.66696,"Volume":162580}
{"Date":"2009-01-27","Open":34.44282,"High":36.0432,"Low":33.30964,"Close":34.91002,"Adj.Close":21.10566,"Volume":143176}
{"Date":"2009-01-28","Open":35.58595,"High":38.54813,"Low":35.43685,"Close":38.13065,"Adj.Close":23.05277,"Volume":268595}
{"Date":"2009-01-29","Open":38.13065,"High":38.59784,"Low":36.50045,"Close":38.59784,"Adj.Close":23.33522,"Volume":175749}
{"Date":"2009-01-30","Open":38.56801,"High":39.86024,"Low":37.7728,"Close":38.51831,"Adj.Close":23.28714,"Volume":330777}
{"Date":"2009-02-02","Open":38.76682,"High":38.76682,"Low":34.49253,"Close":36.02332,"Adj.Close":21.77873,"Volume":217917}
{"Date":"2009-02-03","Open":36.45075,"High":36.66943,"Low":33.44881,"Close":35.70524,"Adj.Close":21.58643,"Volume":210250}
{"Date":"2009-02-04","Open":36.87818,"High":37.7728,"Low":35.81457,"Close":36.61973,"Adj.Close":22.13931,"Volume":182653}
{"Date":"2009-02-05","Open":35.62571,"High":37.14656,"Low":35.33744,"Close":36.07302,"Adj.Close":21.80878,"Volume":121230}
{"Date":"2009-02-06","Open":36.67938,"High":38.75688,"Low":35.78476,"Close":37.7728,"Adj.Close":22.83642,"Volume":210089}
{"Date":"2009-02-09","Open":37.9716,"High":39.26383,"Low":37.03722,"Close":38.8364,"Adj.Close":23.47945,"Volume":253766}
{"Date":"2009-02-10","Open":39.41293,"High":39.41293,"Low":36.18236,"Close":36.18236,"Adj.Close":21.87489,"Volume":242658}
{"Date":"2009-02-11","Open":36.17242,"High":36.85829,"Low":35.33744,"Close":36.18236,"Adj.Close":21.87489,"Volume":146826}
{"Date":"2009-02-12","Open":36.55015,"High":36.55015,"Low":34.80067,"Close":35.36726,"Adj.Close":21.3821,"Volume":131996}
{"Date":"2009-02-13","Open":36.29171,"High":37.7728,"Low":36.18236,"Close":36.77877,"Adj.Close":22.23547,"Volume":213685}
{"Date":"2009-02-16","Open":37.09686,"High":38.24993,"Low":36.31158,"Close":37.52429,"Adj.Close":22.68618,"Volume":181369}
{"Date":"2009-02-17","Open":37.26585,"High":37.56405,"Low":36.69925,"Close":36.97758,"Adj.Close":22.35565,"Volume":114025}
{"Date":"2009-02-18","Open":37.42489,"High":39.13461,"Low":36.53027,"Close":38.42885,"Adj.Close":23.23306,"Volume":345098}
{"Date":"2009-02-19","Open":38.42885,"High":39.01532,"Low":37.7728,"Close":38.18034,"Adj.Close":23.08282,"Volume":180436}
{"Date":"2009-02-20","Open":37.7728,"High":38.05112,"Low":36.28177,"Close":36.52033,"Adj.Close":22.07922,"Volume":129647}
{"Date":"2009-02-23","Open":37.47459,"High":37.47459,"Low":35.28774,"Close":35.83445,"Adj.Close":21.66456,"Volume":221632}
{"Date":"2009-02-24","Open":35.41696,"High":35.76487,"Low":33.79671,"Close":34.29372,"Adj.Close":20.73307,"Volume":218932}
{"Date":"2009-02-25","Open":34.82055,"High":34.8802,"Low":33.56809,"Close":34.40306,"Adj.Close":20.79918,"Volume":201670}
{"Date":"2009-02-26","Open":34.50247,"High":36.23206,"Low":34.44282,"Close":35.66547,"Adj.Close":21.56239,"Volume":236785}
{"Date":"2009-02-27","Open":34.65157,"High":36.18236,"Low":33.69731,"Close":35.40702,"Adj.Close":21.40614,"Volume":275736}
{"Date":"2009-03-02","Open":34.19432,"High":36.57997,"Low":32.80269,"Close":34.02534,"Adj.Close":20.57081,"Volume":283729}
{"Date":"2009-03-03","Open":34.68139,"High":35.35733,"Low":34.02534,"Close":34.78079,"Adj.Close":21.02753,"Volume":337292}
{"Date":"2009-03-04","Open":35.53625,"High":36.43087,"Low":34.33349,"Close":36.17242,"Adj.Close":21.86888,"Volume":293383}
{"Date":"2009-03-05","Open":35.78476,"High":35.78476,"Low":32.57407,"Close":32.80269,"Adj.Close":19.83163,"Volume":245633}
{"Date":"2009-03-06","Open":33.61779,"High":34.14462,"Low":31.30172,"Close":31.30172,"Adj.Close":18.92418,"Volume":118627}
{"Date":"2009-03-09","Open":30.92399,"High":31.23214,"Low":29.37332,"Close":30.05919,"Adj.Close":18.17298,"Volume":281172}
{"Date":"2009-03-10","Open":30.41704,"High":31.69933,"Low":30.36734,"Close":30.90411,"Adj.Close":18.6838,"Volume":376053}
{"Date":"2009-03-11","Open":30.61585,"High":35.98356,"Low":30.51644,"Close":35.38715,"Adj.Close":21.39412,"Volume":931394}
{"Date":"2009-03-12","Open":35.33744,"High":37.07698,"Low":34.70127,"Close":36.10284,"Adj.Close":21.82681,"Volume":408022}
{"Date":"2009-03-13","Open":37.2062,"High":37.23603,"Low":35.42691,"Close":36.17242,"Adj.Close":21.86888,"Volume":275563}
{"Date":"2009-03-16","Open":37.22609,"High":38.10082,"Low":35.79469,"Close":36.54021,"Adj.Close":22.09123,"Volume":256645}
{"Date":"2009-03-17","Open":36.28177,"High":36.45075,"Low":34.64163,"Close":35.49649,"Adj.Close":21.46023,"Volume":404532}
{"Date":"2009-03-18","Open":35.33744,"High":35.67541,"Low":33.59791,"Close":34.76091,"Adj.Close":21.01551,"Volume":327021}
{"Date":"2009-03-19","Open":34.67145,"High":37.2062,"Low":34.67145,"Close":36.05314,"Adj.Close":21.79677,"Volume":487140}
{"Date":"2009-03-20","Open":36.1426,"High":36.45075,"Low":34.78079,"Close":35.18834,"Adj.Close":21.27393,"Volume":566692}
{"Date":"2009-03-23","Open":36.28177,"High":36.65949,"Low":34.67145,"Close":35.08894,"Adj.Close":21.21383,"Volume":265088}
{"Date":"2009-03-24","Open":35.68535,"High":36.22212,"Low":35.28774,"Close":35.78476,"Adj.Close":21.63451,"Volume":165962}
{"Date":"2009-03-25","Open":37.07698,"High":38.17041,"Low":35.38715,"Close":37.8722,"Adj.Close":22.89651,"Volume":622576}
{"Date":"2009-03-26","Open":37.8722,"High":40.33737,"Low":37.8722,"Close":40.33737,"Adj.Close":24.3869,"Volume":1156700}
{"Date":"2009-03-27","Open":40.90396,"High":45.11861,"Low":39.29365,"Close":43.93573,"Adj.Close":26.56237,"Volume":922181}
{"Date":"2009-03-30","Open":43.01129,"High":43.93573,"Low":40.50635,"Close":41.25187,"Adj.Close":24.93978,"Volume":716480}
{"Date":"2009-03-31","Open":41.74888,"High":44.6216,"Low":40.65546,"Close":43.08087,"Adj.Close":26.04554,"Volume":409992}
{"Date":"2009-04-01","Open":42.46458,"High":46.39096,"Low":42.46458,"Close":45.72496,"Adj.Close":27.64409,"Volume":417670}
{"Date":"2009-04-02","Open":46.32138,"High":50.29746,"Low":46.32138,"Close":48.83625,"Adj.Close":29.52509,"Volume":562002}
{"Date":"2009-04-03","Open":48.84619,"High":49.4426,"Low":45.62556,"Close":47.10665,"Adj.Close":28.47942,"Volume":581144}
{"Date":"2009-04-06","Open":48.01121,"High":50.09866,"Low":46.22197,"Close":49.35314,"Adj.Close":29.83759,"Volume":630940}
{"Date":"2009-04-07","Open":50.69507,"High":53.52803,"Low":50.36704,"Close":51.75867,"Adj.Close":31.29191,"Volume":672813}
{"Date":"2009-04-08","Open":51.29148,"High":53.42863,"Low":51.05292,"Close":52.07676,"Adj.Close":31.48422,"Volume":470750}
{"Date":"2009-04-09","Open":53.40875,"High":55.91368,"Low":52.77257,"Close":55.23774,"Adj.Close":33.39526,"Volume":430038}
{"Date":"2009-04-14","Open":58.34903,"High":58.74664,"Low":55.75464,"Close":55.96338,"Adj.Close":33.83396,"Volume":469682}
{"Date":"2009-04-15","Open":54.52205,"High":54.52205,"Low":50.34716,"Close":51.83819,"Adj.Close":31.33998,"Volume":907131}
{"Date":"2009-04-16","Open":52.1364,"High":55.44649,"Low":51.49028,"Close":53.25964,"Adj.Close":32.19935,"Volume":682436}
{"Date":"2009-04-17","Open":54.65127,"High":56.20195,"Low":52.90179,"Close":55.66517,"Adj.Close":33.65367,"Volume":471908}
{"Date":"2009-04-20","Open":56.66914,"High":57.0568,"Low":53.19006,"Close":54.47235,"Adj.Close":32.93252,"Volume":315477}
{"Date":"2009-04-21","Open":54.72086,"High":55.16816,"Low":49.35314,"Close":51.68909,"Adj.Close":31.24985,"Volume":407206}
{"Date":"2009-04-22","Open":53.14036,"High":54.99918,"Low":50.86405,"Close":54.3133,"Adj.Close":32.83638,"Volume":334768}
{"Date":"2009-04-23","Open":54.32325,"High":54.39283,"Low":51.19208,"Close":52.35508,"Adj.Close":31.65248,"Volume":579459}
{"Date":"2009-04-24","Open":51.18214,"High":51.61951,"Low":49.4923,"Close":50.68513,"Adj.Close":31.84609,"Volume":647339}
{"Date":"2009-04-27","Open":49.30344,"High":49.94955,"Low":47.09671,"Close":48.29948,"Adj.Close":30.34716,"Volume":448155}
{"Date":"2009-04-28","Open":47.96151,"High":47.96151,"Low":44.75082,"Close":46.06293,"Adj.Close":28.94191,"Volume":627451}
{"Date":"2009-04-29","Open":45.7349,"High":46.54006,"Low":44.68124,"Close":44.83035,"Adj.Close":28.16746,"Volume":490032}
{"Date":"2009-04-30","Open":45.50628,"High":48.59768,"Low":45.4864,"Close":47.71301,"Adj.Close":29.97867,"Volume":655906}
{"Date":"2009-05-04","Open":48.21001,"High":48.21001,"Low":44.22399,"Close":45.14843,"Adj.Close":28.36732,"Volume":576123}
{"Date":"2009-05-05","Open":45.13849,"High":46.68916,"Low":44.26375,"Close":46.06293,"Adj.Close":28.94191,"Volume":366508}
{"Date":"2009-05-06","Open":46.46054,"High":47.22594,"Low":44.49238,"Close":45.26772,"Adj.Close":28.44227,"Volume":432319}
{"Date":"2009-05-07","Open":46.82833,"High":49.00523,"Low":44.15441,"Close":45.94365,"Adj.Close":28.86697,"Volume":1153777}
{"Date":"2009-05-08","Open":46.11263,"High":46.86809,"Low":44.24387,"Close":45.14843,"Adj.Close":28.36732,"Volume":612852}
{"Date":"2009-05-11","Open":44.92975,"High":45.387,"Low":41.1127,"Close":41.54013,"Adj.Close":26.10018,"Volume":886148}
{"Date":"2009-05-12","Open":40.88408,"High":44.60172,"Low":40.88408,"Close":42.24589,"Adj.Close":26.54362,"Volume":479314}
{"Date":"2009-05-13","Open":41.94768,"High":42.6932,"Low":41.65942,"Close":42.26577,"Adj.Close":26.5561,"Volume":470127}
{"Date":"2009-05-14","Open":42.4944,"High":45.20807,"Low":42.27571,"Close":44.68124,"Adj.Close":28.07378,"Volume":540966}
{"Date":"2009-05-15","Open":44.86017,"High":48.64738,"Low":44.01525,"Close":47.86211,"Adj.Close":30.07236,"Volume":399874}
{"Date":"2009-05-18","Open":47.00725,"High":47.4645,"Low":45.79454,"Close":46.87803,"Adj.Close":29.45404,"Volume":261420}
{"Date":"2009-05-19","Open":47.07683,"High":49.55195,"Low":46.71899,"Close":48.85613,"Adj.Close":30.69691,"Volume":382997}
{"Date":"2009-05-20","Open":49.25374,"High":50.49627,"Low":48.30942,"Close":49.20404,"Adj.Close":30.9155,"Volume":293082}
{"Date":"2009-05-21","Open":48.75673,"High":49.06487,"Low":48.21995,"Close":48.70703,"Adj.Close":30.60323,"Volume":41892}
{"Date":"2009-05-22","Open":48.80643,"High":49.78057,"Low":46.66929,"Close":49.78057,"Adj.Close":31.27775,"Volume":160804}
{"Date":"2009-05-25","Open":49.89985,"High":49.89985,"Low":47.71301,"Close":48.70703,"Adj.Close":30.60323,"Volume":124908}
{"Date":"2009-05-26","Open":48.01121,"High":49.0947,"Low":46.37108,"Close":49.0947,"Adj.Close":30.8468,"Volume":195938}
{"Date":"2009-05-27","Open":49.1941,"High":49.1941,"Low":48.21001,"Close":49.10463,"Adj.Close":30.85305,"Volume":158453}
{"Date":"2009-05-28","Open":48.55792,"High":49.12452,"Low":47.96151,"Close":49.00523,"Adj.Close":30.79059,"Volume":111872}
{"Date":"2009-05-29","Open":48.90583,"High":50.53603,"Low":48.11062,"Close":50.17818,"Adj.Close":31.52756,"Volume":307037}
{"Date":"2009-06-01","Open":50.69507,"High":53.97534,"Low":50.69507,"Close":53.97534,"Adj.Close":33.91337,"Volume":146155}
{"Date":"2009-06-02","Open":53.66719,"High":53.97534,"Low":52.0867,"Close":52.3352,"Adj.Close":32.88285,"Volume":152858}
{"Date":"2009-06-03","Open":53.67713,"High":53.67713,"Low":48.91577,"Close":49.92967,"Adj.Close":31.37143,"Volume":184340}
{"Date":"2009-06-04","Open":49.46248,"High":52.1861,"Low":48.07085,"Close":51.99723,"Adj.Close":32.6705,"Volume":212488}
{"Date":"2009-06-05","Open":51.68909,"High":54.17414,"Low":51.61951,"Close":53.37893,"Adj.Close":33.53864,"Volume":419528}
{"Date":"2009-06-08","Open":53.18012,"High":54.33318,"Low":52.31532,"Close":52.78251,"Adj.Close":33.16391,"Volume":193243}
{"Date":"2009-06-09","Open":52.60359,"High":53.67713,"Low":51.91771,"Close":52.1861,"Adj.Close":32.78917,"Volume":197575}
{"Date":"2009-06-10","Open":52.78251,"High":53.45845,"Low":52.05688,"Close":52.57377,"Adj.Close":33.03274,"Volume":164208}
{"Date":"2009-06-11","Open":52.78251,"High":53.2497,"Low":51.4207,"Close":52.1861,"Adj.Close":32.78917,"Volume":225183}
{"Date":"2009-06-12","Open":52.30538,"High":53.04096,"Low":51.39088,"Close":51.9376,"Adj.Close":32.63304,"Volume":146991}
{"Date":"2009-06-15","Open":52.21592,"High":52.21592,"Low":49.68117,"Close":50.48632,"Adj.Close":31.72119,"Volume":153275}
{"Date":"2009-06-16","Open":50.57579,"High":50.68513,"Low":47.91181,"Close":48.13049,"Adj.Close":30.24099,"Volume":363743}
{"Date":"2009-06-17","Open":48.33924,"High":48.68715,"Low":45.27765,"Close":46.3015,"Adj.Close":29.0918,"Volume":348273}
{"Date":"2009-06-18","Open":46.33132,"High":47.95157,"Low":45.93371,"Close":47.6633,"Adj.Close":29.94745,"Volume":273995}
{"Date":"2009-06-19","Open":48.21001,"High":48.73685,"Low":46.53012,"Close":47.48438,"Adj.Close":29.83503,"Volume":185628}
{"Date":"2009-06-22","Open":47.30546,"High":48.29948,"Low":46.14245,"Close":46.3015,"Adj.Close":29.0918,"Volume":165100}
{"Date":"2009-06-23","Open":46.60964,"High":48.09073,"Low":46.44066,"Close":47.30546,"Adj.Close":29.72261,"Volume":118392}
{"Date":"2009-06-24","Open":46.76868,"High":47.76271,"Low":45.62556,"Close":47.216,"Adj.Close":29.6664,"Volume":370788}
{"Date":"2009-06-25","Open":47.216,"High":48.45852,"Low":46.80845,"Close":47.81241,"Adj.Close":30.04113,"Volume":242449}
{"Date":"2009-06-26","Open":47.71301,"High":48.70703,"Low":46.12257,"Close":47.40486,"Adj.Close":29.78506,"Volume":280134}
{"Date":"2009-06-29","Open":47.6633,"High":47.90187,"Low":46.57982,"Close":47.90187,"Adj.Close":30.09734,"Volume":356007}
{"Date":"2009-06-30","Open":48.2299,"High":50.24776,"Low":48.21001,"Close":49.46248,"Adj.Close":31.07789,"Volume":546841}
{"Date":"2009-07-01","Open":50.57579,"High":51.19208,"Low":48.0808,"Close":48.84619,"Adj.Close":30.69067,"Volume":270939}
{"Date":"2009-07-02","Open":49.69111,"High":50.39686,"Low":49.01517,"Close":49.74081,"Adj.Close":31.25277,"Volume":293329}
{"Date":"2009-07-03","Open":50.19806,"High":50.62549,"Low":49.12452,"Close":49.40284,"Adj.Close":31.04042,"Volume":136439}
{"Date":"2009-07-06","Open":49.89985,"High":49.89985,"Low":48.80643,"Close":49.79051,"Adj.Close":31.284,"Volume":87339}
{"Date":"2009-07-07","Open":49.70105,"High":49.70105,"Low":48.50822,"Close":49.00523,"Adj.Close":30.79059,"Volume":156840}
{"Date":"2009-07-08","Open":49.10463,"High":49.4923,"Low":47.39492,"Close":48.80643,"Adj.Close":30.66569,"Volume":303976}
{"Date":"2009-07-09","Open":48.80643,"High":50.69507,"Low":48.80643,"Close":50.69507,"Adj.Close":31.85234,"Volume":239688}
{"Date":"2009-07-10","Open":50.5559,"High":51.39088,"Low":49.99925,"Close":50.49627,"Adj.Close":31.72743,"Volume":225865}
{"Date":"2009-07-13","Open":51.1722,"High":53.1503,"Low":50.91375,"Close":52.88192,"Adj.Close":33.22637,"Volume":266608}
{"Date":"2009-07-14","Open":53.22982,"High":56.34111,"Low":53.22982,"Close":55.55583,"Adj.Close":34.90642,"Volume":728590}
{"Date":"2009-07-15","Open":56.06278,"High":57.74268,"Low":55.18804,"Close":57.6731,"Adj.Close":36.23672,"Volume":465525}
{"Date":"2009-07-16","Open":57.70291,"High":58.13034,"Low":55.86398,"Close":57.64328,"Adj.Close":36.21798,"Volume":583842}
{"Date":"2009-07-17","Open":57.50411,"High":57.50411,"Low":55.65523,"Close":56.01308,"Adj.Close":35.19371,"Volume":353823}
{"Date":"2009-07-20","Open":55.63535,"High":55.63535,"Low":51.58969,"Close":52.36503,"Adj.Close":32.9016,"Volume":681433}
{"Date":"2009-07-21","Open":52.93162,"High":54.1145,"Low":52.37497,"Close":53.37893,"Adj.Close":33.53864,"Volume":389316}
{"Date":"2009-07-22","Open":53.57773,"High":53.64731,"Low":51.9873,"Close":53.32922,"Adj.Close":33.50742,"Volume":288476}
{"Date":"2009-07-23","Open":54.02504,"High":56.97728,"Low":52.48431,"Close":53.18012,"Adj.Close":33.41373,"Volume":1282602}
{"Date":"2009-07-24","Open":53.67713,"High":56.63931,"Low":53.13042,"Close":56.60949,"Adj.Close":35.56845,"Volume":922843}
{"Date":"2009-07-27","Open":56.16219,"High":56.16219,"Low":53.1006,"Close":56.06278,"Adj.Close":35.22494,"Volume":593011}
{"Date":"2009-07-28","Open":55.56577,"High":56.46039,"Low":52.93162,"Close":54.67115,"Adj.Close":34.35057,"Volume":670108}
{"Date":"2009-07-29","Open":54.35307,"High":55.41667,"Low":53.77654,"Close":54.37295,"Adj.Close":34.1632,"Volume":230339}
{"Date":"2009-07-30","Open":54.48229,"High":54.67115,"Low":51.89784,"Close":54.30336,"Adj.Close":34.11948,"Volume":475878}
{"Date":"2009-07-31","Open":54.46241,"High":54.88983,"Low":53.84611,"Close":54.66121,"Adj.Close":34.34432,"Volume":264442}
{"Date":"2009-08-03","Open":54.56181,"High":56.60949,"Low":54.39283,"Close":56.29141,"Adj.Close":35.36859,"Volume":305466}
{"Date":"2009-08-04","Open":56.26158,"High":59.44245,"Low":55.71487,"Close":56.29141,"Adj.Close":35.36859,"Volume":369169}
{"Date":"2009-08-05","Open":56.64925,"High":58.5876,"Low":56.32123,"Close":56.66914,"Adj.Close":35.60592,"Volume":351899}
{"Date":"2009-08-06","Open":57.80232,"High":58.33909,"Low":56.46039,"Close":58.08064,"Adj.Close":36.49279,"Volume":229406}
{"Date":"2009-08-07","Open":58.24963,"High":58.40867,"Low":56.66914,"Close":58.10052,"Adj.Close":36.50528,"Volume":220513}
{"Date":"2009-08-10","Open":57.90172,"High":58.41861,"Low":56.7089,"Close":57.30531,"Adj.Close":36.00563,"Volume":199390}
{"Date":"2009-08-11","Open":56.98722,"High":57.37489,"Low":55.00912,"Close":56.34111,"Adj.Close":35.39982,"Volume":255968}
{"Date":"2009-08-12","Open":56.33117,"High":58.15023,"Low":55.67511,"Close":57.95142,"Adj.Close":36.4116,"Volume":206358}
{"Date":"2009-08-13","Open":57.45441,"High":60.49612,"Low":57.37489,"Close":59.78042,"Adj.Close":37.56078,"Volume":278093}
{"Date":"2009-08-14","Open":59.39275,"High":59.39275,"Low":54.77055,"Close":56.30135,"Adj.Close":35.37484,"Volume":1532871}
{"Date":"2009-08-17","Open":56.22183,"High":58.1204,"Low":54.42265,"Close":56.89776,"Adj.Close":35.74956,"Volume":626515}
{"Date":"2009-08-18","Open":57.0568,"High":59.64126,"Low":56.858,"Close":59.14424,"Adj.Close":37.16106,"Volume":472311}
{"Date":"2009-08-19","Open":59.63132,"High":68.59739,"Low":58.95538,"Close":68.01092,"Adj.Close":42.73211,"Volume":1866834}
{"Date":"2009-08-20","Open":68.54768,"High":68.58745,"Low":62.48416,"Close":62.62332,"Adj.Close":39.34701,"Volume":1529691}
{"Date":"2009-08-21","Open":62.97123,"High":64.00501,"Low":62.32511,"Close":62.32511,"Adj.Close":39.15965,"Volume":530616}
{"Date":"2009-08-24","Open":63.39866,"High":63.54776,"Low":61.7784,"Close":62.02691,"Adj.Close":38.97227,"Volume":332215}
{"Date":"2009-08-25","Open":62.22571,"High":63.7565,"Low":61.23169,"Close":62.62332,"Adj.Close":39.34701,"Volume":604029}
{"Date":"2009-08-26","Open":63.41854,"High":63.44836,"Low":61.51002,"Close":61.64918,"Adj.Close":38.73495,"Volume":304777}
{"Date":"2009-08-27","Open":60.68498,"High":63.35889,"Low":60.68498,"Close":62.62332,"Adj.Close":39.34701,"Volume":280569}
{"Date":"2009-08-28","Open":62.72272,"High":66.5,"Low":62.72272,"Close":64.174,"Adj.Close":40.32132,"Volume":557581}
{"Date":"2009-08-31","Open":64.6213,"High":66.5994,"Low":63.84597,"Close":65.07855,"Adj.Close":40.88966,"Volume":321515}
{"Date":"2009-09-01","Open":65.99305,"High":67.09641,"Low":64.03483,"Close":65.19784,"Adj.Close":40.96462,"Volume":665283}
{"Date":"2009-09-02","Open":64.99903,"High":65.57556,"Low":63.83602,"Close":65.16801,"Adj.Close":40.94588,"Volume":352208}
{"Date":"2009-09-03","Open":65.45628,"High":66.57952,"Low":65.10838,"Close":66.15209,"Adj.Close":41.56418,"Volume":235140}
{"Date":"2009-09-04","Open":65.89365,"High":66.15209,"Low":64.11435,"Close":65.55568,"Adj.Close":41.18944,"Volume":349018}
{"Date":"2009-09-07","Open":65.6352,"High":66.18192,"Low":64.85986,"Close":65.35688,"Adj.Close":41.06454,"Volume":206864}
{"Date":"2009-09-08","Open":65.20777,"High":65.85389,"Low":64.07459,"Close":64.49208,"Adj.Close":40.52117,"Volume":179165}
{"Date":"2009-09-09","Open":64.13423,"High":65.10838,"Low":63.85591,"Close":64.36285,"Adj.Close":40.43998,"Volume":203757}
{"Date":"2009-09-10","Open":64.49208,"High":65.30718,"Low":62.72272,"Close":63.61734,"Adj.Close":39.97156,"Volume":267819}
{"Date":"2009-09-11","Open":63.61734,"High":66.93737,"Low":63.49806,"Close":66.5994,"Adj.Close":41.84523,"Volume":444124}
{"Date":"2009-09-14","Open":67.59342,"High":69.58147,"Low":66.73856,"Close":68.54768,"Adj.Close":43.06936,"Volume":657883}
{"Date":"2009-09-15","Open":70.07848,"High":72.06652,"Low":69.33296,"Close":71.06256,"Adj.Close":44.64948,"Volume":575815}
{"Date":"2009-09-16","Open":72.05658,"High":76.31099,"Low":71.61921,"Close":74.80008,"Adj.Close":46.99782,"Volume":927905}
{"Date":"2009-09-17","Open":75.9432,"High":76.0426,"Low":73.09036,"Close":74.0148,"Adj.Close":46.50442,"Volume":364635}
{"Date":"2009-09-18","Open":73.55755,"High":75.9432,"Low":70.66495,"Close":71.89754,"Adj.Close":45.17411,"Volume":603741}
{"Date":"2009-09-21","Open":72.50389,"High":72.94126,"Low":67.89163,"Close":68.83595,"Adj.Close":43.25048,"Volume":488002}
{"Date":"2009-09-22","Open":69.57153,"High":70.46615,"Low":67.79223,"Close":68.48804,"Adj.Close":43.03189,"Volume":291762}
{"Date":"2009-09-23","Open":69.08446,"High":71.01286,"Low":68.58745,"Close":70.07848,"Adj.Close":44.03118,"Volume":468576}
{"Date":"2009-09-24","Open":70.52579,"High":73.2494,"Low":69.47212,"Close":71.85777,"Adj.Close":45.14913,"Volume":389996}
{"Date":"2009-09-25","Open":72.16592,"High":75.54559,"Low":71.76831,"Close":74.84978,"Adj.Close":47.02905,"Volume":483039}
{"Date":"2009-09-28","Open":74.65097,"High":75.8438,"Low":73.25935,"Close":74.84978,"Adj.Close":47.02905,"Volume":315756}
{"Date":"2009-09-29","Open":75.54559,"High":78.08034,"Low":74.45217,"Close":77.58334,"Adj.Close":48.74657,"Volume":575158}
{"Date":"2009-09-30","Open":77.93124,"High":81.40037,"Low":77.79208,"Close":79.11413,"Adj.Close":49.70838,"Volume":632986}
{"Date":"2009-10-01","Open":79.33281,"High":80.36659,"Low":75.55553,"Close":75.55553,"Adj.Close":47.47247,"Volume":325431}
{"Date":"2009-10-02","Open":74.76032,"High":76.02272,"Low":72.60329,"Close":74.15396,"Adj.Close":46.59185,"Volume":522512}
{"Date":"2009-10-05","Open":73.60725,"High":75.7941,"Low":73.59731,"Close":75.50583,"Adj.Close":47.44125,"Volume":256699}
{"Date":"2009-10-06","Open":76.0426,"High":79.69066,"Low":75.9432,"Close":78.77616,"Adj.Close":49.49604,"Volume":533649}
{"Date":"2009-10-07","Open":79.52168,"High":80.3169,"Low":77.98094,"Close":80.14791,"Adj.Close":50.35792,"Volume":304043}
{"Date":"2009-10-08","Open":80.03857,"High":82.40434,"Low":78.03065,"Close":81.23139,"Adj.Close":51.0387,"Volume":588046}
{"Date":"2009-10-09","Open":80.99283,"High":82.27512,"Low":79.21353,"Close":79.21353,"Adj.Close":49.77085,"Volume":452298}
{"Date":"2009-10-12","Open":79.42227,"High":80.92325,"Low":76.43027,"Close":76.78812,"Adj.Close":48.24692,"Volume":426094}
{"Date":"2009-10-13","Open":77.93124,"High":79.24335,"Low":76.5098,"Close":77.39447,"Adj.Close":48.6279,"Volume":420525}
{"Date":"2009-10-14","Open":77.73244,"High":78.74634,"Low":75.7941,"Close":76.11218,"Adj.Close":47.82222,"Volume":613678}
{"Date":"2009-10-15","Open":76.44021,"High":78.13005,"Low":76.14201,"Close":77.40441,"Adj.Close":48.63416,"Volume":350771}
{"Date":"2009-10-16","Open":75.8438,"High":75.8438,"Low":72.16592,"Close":72.56353,"Adj.Close":45.59256,"Volume":1105647}
{"Date":"2009-10-19","Open":73.34881,"High":75.19769,"Low":72.26533,"Close":73.55755,"Adj.Close":46.21712,"Volume":510619}
{"Date":"2009-10-20","Open":73.25935,"High":74.26331,"Low":70.58543,"Close":70.88364,"Adj.Close":44.53707,"Volume":744641}
{"Date":"2009-10-21","Open":71.47011,"High":73.39851,"Low":70.85381,"Close":72.29514,"Adj.Close":45.42394,"Volume":330226}
{"Date":"2009-10-22","Open":71.2713,"High":73.16988,"Low":70.94327,"Close":72.61323,"Adj.Close":45.62379,"Volume":214342}
{"Date":"2009-10-23","Open":73.72653,"High":73.93528,"Low":72.71263,"Close":72.9015,"Adj.Close":45.80492,"Volume":161914}
{"Date":"2009-10-26","Open":73.81599,"High":74.03468,"Low":71.15202,"Close":71.34088,"Adj.Close":44.82436,"Volume":212454}
{"Date":"2009-10-27","Open":71.09238,"High":71.82796,"Low":67.69282,"Close":68.329,"Adj.Close":42.93196,"Volume":504584}
{"Date":"2009-10-28","Open":68.98505,"High":69.08446,"Low":63.91555,"Close":64.94933,"Adj.Close":40.80847,"Volume":788328}
{"Date":"2009-10-29","Open":64.58154,"High":69.71069,"Low":63.12033,"Close":69.58147,"Adj.Close":43.7189,"Volume":861671}
{"Date":"2009-10-30","Open":69.97907,"High":69.97907,"Low":66.11234,"Close":67.2654,"Adj.Close":42.26368,"Volume":518932}
{"Date":"2009-11-02","Open":65.76443,"High":67.59342,"Low":65.10838,"Close":66.5994,"Adj.Close":41.84523,"Volume":331995}
{"Date":"2009-11-03","Open":66.00299,"High":67.09641,"Low":64.20381,"Close":65.90359,"Adj.Close":41.40803,"Volume":391917}
{"Date":"2009-11-04","Open":67.64313,"High":68.28924,"Low":65.91353,"Close":66.90756,"Adj.Close":42.03885,"Volume":358595}
{"Date":"2009-11-05","Open":66.47018,"High":68.16002,"Low":65.10838,"Close":67.69282,"Adj.Close":42.53223,"Volume":397081}
{"Date":"2009-11-06","Open":67.48408,"High":69.97907,"Low":67.29522,"Close":69.25344,"Adj.Close":43.51279,"Volume":446499}
{"Date":"2009-11-09","Open":69.60135,"High":71.45023,"Low":69.59141,"Close":71.0725,"Adj.Close":44.65574,"Volume":504134}
{"Date":"2009-11-10","Open":64.21375,"High":64.85986,"Low":59.15419,"Close":59.85994,"Adj.Close":37.61075,"Volume":11305685}
{"Date":"2009-11-11","Open":60.03886,"High":61.96727,"Low":59.41263,"Close":60.30725,"Adj.Close":37.89179,"Volume":3706122}
{"Date":"2009-11-12","Open":60.6154,"High":61.08259,"Low":59.67108,"Close":59.67108,"Adj.Close":37.49207,"Volume":1210187}
{"Date":"2009-11-13","Open":60.18797,"High":60.83408,"Low":59.72078,"Close":59.88976,"Adj.Close":37.62948,"Volume":1350700}
{"Date":"2009-11-16","Open":60.73468,"High":62.32511,"Low":60.33707,"Close":62.07661,"Adj.Close":39.0035,"Volume":1060170}
{"Date":"2009-11-17","Open":62.42451,"High":62.61338,"Low":61.24163,"Close":61.4802,"Adj.Close":38.62877,"Volume":738766}
{"Date":"2009-11-18","Open":61.79828,"High":62.24559,"Low":61.16211,"Close":61.25157,"Adj.Close":38.48512,"Volume":722601}
{"Date":"2009-11-19","Open":61.40067,"High":61.42056,"Low":60.31719,"Close":60.83408,"Adj.Close":38.22281,"Volume":622768}
{"Date":"2009-11-20","Open":61.013,"High":61.013,"Low":56.93752,"Close":57.16615,"Adj.Close":35.9182,"Volume":2041870}
{"Date":"2009-11-23","Open":57.85202,"High":59.44245,"Low":57.65321,"Close":58.86592,"Adj.Close":36.98619,"Volume":1211329}
{"Date":"2009-11-24","Open":58.9355,"High":59.84006,"Low":56.52003,"Close":57.26555,"Adj.Close":35.98066,"Volume":1834333}
{"Date":"2009-11-25","Open":58.04088,"High":58.90568,"Low":56.31129,"Close":56.858,"Adj.Close":35.72459,"Volume":1148754}
{"Date":"2009-11-26","Open":56.65919,"High":56.65919,"Low":52.58371,"Close":53.21988,"Adj.Close":33.43871,"Volume":1945997}
{"Date":"2009-11-27","Open":52.17616,"High":54.61151,"Low":51.23184,"Close":54.17414,"Adj.Close":34.03828,"Volume":2133771}
{"Date":"2009-11-30","Open":55.51607,"High":56.858,"Low":54.63139,"Close":56.16219,"Adj.Close":35.2874,"Volume":1494141}
{"Date":"2009-12-01","Open":57.90172,"High":59.6512,"Low":57.85202,"Close":59.14424,"Adj.Close":37.16106,"Volume":2013847}
{"Date":"2009-12-02","Open":59.7506,"High":61.26151,"Low":58.90568,"Close":61.26151,"Adj.Close":38.49136,"Volume":1284503}
{"Date":"2009-12-03","Open":61.6293,"High":63.23961,"Low":61.26151,"Close":62.32511,"Adj.Close":39.15965,"Volume":1602103}
{"Date":"2009-12-04","Open":61.5299,"High":63.4086,"Low":59.93946,"Close":63.12033,"Adj.Close":39.65929,"Volume":1066700}
{"Date":"2009-12-07","Open":63.36883,"High":64.58154,"Low":62.94141,"Close":64.14417,"Adj.Close":40.30258,"Volume":816116}
{"Date":"2009-12-08","Open":64.60143,"High":64.75053,"Low":62.97123,"Close":63.71674,"Adj.Close":40.03402,"Volume":1372285}
{"Date":"2009-12-09","Open":63.87579,"High":64.80022,"Low":62.93147,"Close":63.20979,"Adj.Close":39.71549,"Volume":1145584}
{"Date":"2009-12-10","Open":63.61734,"High":64.97915,"Low":62.92153,"Close":64.61136,"Adj.Close":40.59612,"Volume":696737}
{"Date":"2009-12-11","Open":64.84993,"High":66.79821,"Low":64.70082,"Close":66.23161,"Adj.Close":41.61414,"Volume":1474440}
{"Date":"2009-12-14","Open":67.29522,"High":68.02085,"Low":66.75845,"Close":67.47414,"Adj.Close":42.39484,"Volume":1052708}
{"Date":"2009-12-15","Open":67.59342,"High":68.02085,"Low":67.2157,"Close":67.79223,"Adj.Close":42.5947,"Volume":710435}
{"Date":"2009-12-16","Open":67.5139,"High":68.07056,"Low":67.29522,"Close":68.07056,"Adj.Close":42.76957,"Volume":855984}
{"Date":"2009-12-17","Open":67.89163,"High":67.92145,"Low":65.11832,"Close":65.83401,"Adj.Close":41.36432,"Volume":765928}
{"Date":"2009-12-18","Open":65.5855,"High":68.63715,"Low":64.174,"Close":65.55568,"Adj.Close":41.18944,"Volume":1989592}
{"Date":"2009-12-21","Open":67.2157,"High":67.55366,"Low":65.20777,"Close":66.02287,"Adj.Close":41.48299,"Volume":1119978}
{"Date":"2009-12-22","Open":66.5994,"High":67.33498,"Low":64.671,"Close":65.10838,"Adj.Close":40.9084,"Volume":3916729}
{"Date":"2009-12-23","Open":65.64514,"High":65.75449,"Low":62.88177,"Close":63.2595,"Adj.Close":39.74672,"Volume":1991306}
{"Date":"2009-12-28","Open":63.99507,"High":64.41256,"Low":63.24955,"Close":64.12429,"Adj.Close":40.29009,"Volume":528327}
{"Date":"2009-12-29","Open":64.49208,"High":65.24754,"Low":63.53782,"Close":65.23759,"Adj.Close":40.98959,"Volume":407906}
{"Date":"2009-12-30","Open":65.39664,"High":65.50598,"Low":64.20381,"Close":65.34694,"Adj.Close":41.05829,"Volume":341455}
{"Date":"2010-01-04","Open":64.76047,"High":65.337,"Low":63.07063,"Close":64.11435,"Adj.Close":40.28384,"Volume":906136}
{"Date":"2010-01-05","Open":64.11435,"High":64.50202,"Low":61.80822,"Close":62.87183,"Adj.Close":39.50315,"Volume":893352}
{"Date":"2010-01-06","Open":63.20979,"High":64.80022,"Low":62.24559,"Close":64.61136,"Adj.Close":40.59612,"Volume":1202268}
{"Date":"2010-01-07","Open":64.58154,"High":65.91353,"Low":64.04477,"Close":65.35688,"Adj.Close":41.06454,"Volume":1108024}
{"Date":"2010-01-08","Open":65.50598,"High":66.69881,"Low":65.31712,"Close":66.06263,"Adj.Close":41.50797,"Volume":937837}
{"Date":"2010-01-11","Open":66.5994,"High":67.38468,"Low":66.15209,"Close":66.54971,"Adj.Close":41.814,"Volume":1039764}
{"Date":"2010-01-12","Open":66.41054,"High":66.48013,"Low":64.16406,"Close":64.81016,"Adj.Close":40.72103,"Volume":929321}
{"Date":"2010-01-13","Open":64.22369,"High":64.5716,"Low":62.35493,"Close":63.12033,"Adj.Close":39.65929,"Volume":1514888}
{"Date":"2010-01-14","Open":63.77639,"High":63.87579,"Low":62.53386,"Close":63.12033,"Adj.Close":39.65929,"Volume":843756}
{"Date":"2010-01-15","Open":63.12033,"High":63.38872,"Low":60.93348,"Close":61.09253,"Adj.Close":38.38519,"Volume":1014838}
{"Date":"2010-01-18","Open":61.5299,"High":62.36488,"Low":61.26151,"Close":61.26151,"Adj.Close":38.49136,"Volume":620670}
{"Date":"2010-01-19","Open":61.10247,"High":61.20187,"Low":57.56376,"Close":60.33707,"Adj.Close":37.91054,"Volume":2011495}
{"Date":"2010-01-20","Open":59.64126,"High":60.10845,"Low":58.40867,"Close":59.14424,"Adj.Close":37.16106,"Volume":1119812}
{"Date":"2010-01-21","Open":59.31323,"High":59.66114,"Low":57.33513,"Close":57.70291,"Adj.Close":36.25546,"Volume":982532}
{"Date":"2010-01-22","Open":57.42459,"High":59.33311,"Low":56.34111,"Close":56.56973,"Adj.Close":35.54346,"Volume":1598508}
{"Date":"2010-01-25","Open":56.32123,"High":57.47429,"Low":55.57571,"Close":56.8083,"Adj.Close":35.69336,"Volume":945953}
{"Date":"2010-01-26","Open":56.17212,"High":57.45441,"Low":55.62541,"Close":57.45441,"Adj.Close":36.09932,"Volume":881033}
{"Date":"2010-01-27","Open":57.0071,"High":57.32519,"Low":55.03894,"Close":55.85404,"Adj.Close":35.09378,"Volume":1288990}
{"Date":"2010-01-28","Open":56.46039,"High":57.07668,"Low":55.9435,"Close":56.16219,"Adj.Close":35.2874,"Volume":1399942}
{"Date":"2010-01-29","Open":56.65919,"High":59.19395,"Low":56.37093,"Close":58.24963,"Adj.Close":36.59896,"Volume":1324735}
{"Date":"2010-02-01","Open":58.15023,"High":60.53588,"Low":57.9216,"Close":60.25755,"Adj.Close":37.86056,"Volume":1364492}
{"Date":"2010-02-02","Open":60.26749,"High":61.08259,"Low":59.10448,"Close":60.67504,"Adj.Close":38.12287,"Volume":1557896}
{"Date":"2010-02-03","Open":60.93348,"High":62.57362,"Low":60.79432,"Close":61.13229,"Adj.Close":38.41018,"Volume":1860825}
{"Date":"2010-02-04","Open":61.28139,"High":62.16607,"Low":59.6512,"Close":60.23767,"Adj.Close":37.84808,"Volume":1486078}
{"Date":"2010-02-05","Open":59.59156,"High":59.91958,"Low":58.00112,"Close":58.8858,"Adj.Close":36.99868,"Volume":1732544}
{"Date":"2010-02-08","Open":59.34305,"High":59.34305,"Low":57.48423,"Close":58.29933,"Adj.Close":36.63019,"Volume":1244453}
{"Date":"2010-02-09","Open":58.41861,"High":59.09455,"Low":56.52003,"Close":57.07668,"Adj.Close":35.86199,"Volume":1081923}
{"Date":"2010-02-10","Open":57.65321,"High":58.59753,"Low":57.36495,"Close":58.54783,"Adj.Close":36.78634,"Volume":880932}
{"Date":"2010-02-11","Open":58.64724,"High":58.94544,"Low":56.20195,"Close":56.8083,"Adj.Close":35.69336,"Volume":1290254}
{"Date":"2010-02-12","Open":57.64328,"High":58.20987,"Low":54.67115,"Close":55.72481,"Adj.Close":35.01259,"Volume":1501233}
{"Date":"2010-02-15","Open":55.77452,"High":56.30135,"Low":55.33715,"Close":55.49619,"Adj.Close":34.86894,"Volume":377769}
{"Date":"2010-02-16","Open":55.98326,"High":56.45045,"Low":54.89978,"Close":56.29141,"Adj.Close":35.36859,"Volume":469004}
{"Date":"2010-02-17","Open":56.65919,"High":59.13431,"Low":56.52997,"Close":58.74664,"Adj.Close":36.91125,"Volume":1329044}
{"Date":"2010-02-18","Open":58.74664,"High":59.93946,"Low":57.93154,"Close":59.06472,"Adj.Close":37.1111,"Volume":1051954}
{"Date":"2010-02-19","Open":58.87586,"High":59.8003,"Low":58.40867,"Close":59.78042,"Adj.Close":37.56078,"Volume":884831}
{"Date":"2010-02-22","Open":60.12833,"High":61.97721,"Low":59.43251,"Close":60.89372,"Adj.Close":38.26028,"Volume":1062794}
{"Date":"2010-02-23","Open":61.6293,"High":62.06667,"Low":59.78042,"Close":60.32713,"Adj.Close":37.90429,"Volume":1010299}
{"Date":"2010-02-24","Open":60.50606,"High":61.7287,"Low":60.16809,"Close":61.29133,"Adj.Close":38.51011,"Volume":846146}
{"Date":"2010-02-25","Open":61.04283,"High":62.03685,"Low":59.97922,"Close":60.21779,"Adj.Close":37.83558,"Volume":783563}
{"Date":"2010-02-26","Open":60.48618,"High":60.63528,"Low":58.75658,"Close":59.44245,"Adj.Close":37.34843,"Volume":1370712}
{"Date":"2010-03-01","Open":59.88976,"High":60.53588,"Low":59.26353,"Close":59.93946,"Adj.Close":37.66071,"Volume":1093822}
{"Date":"2010-03-02","Open":60.13827,"High":60.93348,"Low":60.08857,"Close":60.33707,"Adj.Close":37.91054,"Volume":736259}
{"Date":"2010-03-03","Open":60.6651,"High":61.90762,"Low":60.13827,"Close":61.73864,"Adj.Close":38.79116,"Volume":790599}
{"Date":"2010-03-04","Open":61.5299,"High":62.40464,"Low":60.73468,"Close":61.03289,"Adj.Close":38.34772,"Volume":759720}
{"Date":"2010-03-05","Open":61.5796,"High":63.61734,"Low":61.10247,"Close":63.02093,"Adj.Close":39.59683,"Volume":1578788}
{"Date":"2010-03-08","Open":63.34896,"High":64.40262,"Low":62.34499,"Close":64.24358,"Adj.Close":40.36504,"Volume":1286859}
{"Date":"2010-03-09","Open":64.59148,"High":64.95927,"Low":63.22967,"Close":63.23961,"Adj.Close":39.73423,"Volume":953820}
{"Date":"2010-03-10","Open":63.35889,"High":63.64716,"Low":62.02691,"Close":63.36883,"Adj.Close":39.81543,"Volume":1022910}
{"Date":"2010-03-11","Open":63.36883,"High":68.67691,"Low":63.12033,"Close":68.26936,"Adj.Close":42.89449,"Volume":3038908}
{"Date":"2010-03-12","Open":68.72661,"High":73.75635,"Low":68.62721,"Close":69.57153,"Adj.Close":43.71265,"Volume":3592554}
{"Date":"2010-03-15","Open":69.83991,"High":70.57549,"Low":68.21966,"Close":68.42841,"Adj.Close":42.99441,"Volume":861932}
{"Date":"2010-03-16","Open":69.03475,"High":70.45621,"Low":68.58745,"Close":69.97907,"Adj.Close":43.96871,"Volume":595133}
{"Date":"2010-03-17","Open":70.47609,"High":71.2216,"Low":68.92542,"Close":71.0228,"Adj.Close":44.62451,"Volume":853063}
{"Date":"2010-03-18","Open":70.93333,"High":72.33491,"Low":70.12818,"Close":71.05262,"Adj.Close":44.64324,"Volume":829312}
{"Date":"2010-03-19","Open":71.55957,"High":73.35875,"Low":70.69477,"Close":71.72855,"Adj.Close":45.06795,"Volume":2100372}
{"Date":"2010-03-22","Open":71.56951,"High":72.7524,"Low":70.07848,"Close":72.51383,"Adj.Close":45.56133,"Volume":917303}
{"Date":"2010-03-23","Open":71.93729,"High":72.46413,"Low":66.4006,"Close":68.09044,"Adj.Close":42.78207,"Volume":5932316}
{"Date":"2010-03-24","Open":68.58745,"High":69.02482,"Low":67.73259,"Close":68.59739,"Adj.Close":43.10059,"Volume":2582016}
{"Date":"2010-03-25","Open":69.08446,"High":69.11428,"Low":66.17197,"Close":66.17197,"Adj.Close":41.57668,"Volume":3597575}
{"Date":"2010-03-26","Open":67.64313,"High":68.97511,"Low":67.44432,"Close":68.78625,"Adj.Close":43.21925,"Volume":3819854}
{"Date":"2010-03-29","Open":69.07452,"High":69.99895,"Low":68.48804,"Close":68.92542,"Adj.Close":43.3067,"Volume":1397643}
{"Date":"2010-03-30","Open":69.08446,"High":69.58147,"Low":67.02683,"Close":67.50396,"Adj.Close":42.41358,"Volume":2368359}
{"Date":"2010-03-31","Open":67.8,"High":68.38,"Low":66.8,"Close":67.9,"Adj.Close":42.66242,"Volume":5337403}
{"Date":"2010-04-01","Open":68.1,"High":69.65,"Low":67.75,"Close":69.52,"Adj.Close":43.68028,"Volume":2340739}
{"Date":"2010-04-06","Open":69.76,"High":71.3,"Low":69.66,"Close":71.12,"Adj.Close":44.68558,"Volume":2923421}
{"Date":"2010-04-07","Open":70.93,"High":71.39,"Low":70.42,"Close":70.65,"Adj.Close":44.39027,"Volume":1992896}
{"Date":"2010-04-08","Open":70.3,"High":70.6,"Low":68.28,"Close":68.9,"Adj.Close":43.29073,"Volume":2053242}
{"Date":"2010-04-09","Open":69.78,"High":70,"Low":68.02,"Close":68.7,"Adj.Close":43.16506,"Volume":3643537}
{"Date":"2010-04-12","Open":69,"High":69.2,"Low":68.06,"Close":68.2,"Adj.Close":42.8509,"Volume":882985}
{"Date":"2010-04-13","Open":68.11,"High":68.38,"Low":67.02,"Close":67.5,"Adj.Close":42.41109,"Volume":1759274}
{"Date":"2010-04-14","Open":67.94,"High":69.79,"Low":67.56,"Close":69.69,"Adj.Close":43.7871,"Volume":2308901}
{"Date":"2010-04-15","Open":69.86,"High":71,"Low":69.5,"Close":70.4,"Adj.Close":44.23319,"Volume":1769359}
{"Date":"2010-04-16","Open":69.99,"High":71.9,"Low":69.81,"Close":70.92,"Adj.Close":44.55991,"Volume":3355402}
{"Date":"2010-04-19","Open":71,"High":71.15,"Low":69.2,"Close":70,"Adj.Close":43.98187,"Volume":1383434}
{"Date":"2010-04-20","Open":71.51,"High":73.48,"Low":71.1,"Close":72.5,"Adj.Close":45.55265,"Volume":2147833}
{"Date":"2010-04-21","Open":73.76,"High":75.72,"Low":72.85,"Close":75.26,"Adj.Close":47.2868,"Volume":5870166}
{"Date":"2010-04-22","Open":75.35,"High":76.46,"Low":73.86,"Close":76.18,"Adj.Close":47.86484,"Volume":3031525}
{"Date":"2010-04-23","Open":75.51,"High":75.9,"Low":73.2,"Close":73.47,"Adj.Close":47.19041,"Volume":2157109}
{"Date":"2010-04-26","Open":74.5,"High":74.75,"Low":72.9,"Close":73.5,"Adj.Close":47.20968,"Volume":1288504}
{"Date":"2010-04-27","Open":73.28,"High":73.34,"Low":71.04,"Close":71.04,"Adj.Close":45.62961,"Volume":1486819}
{"Date":"2010-04-28","Open":70,"High":70.41,"Low":67.71,"Close":68.6,"Adj.Close":44.06238,"Volume":3262441}
{"Date":"2010-04-29","Open":69,"High":72.41,"Low":68.7,"Close":72.41,"Adj.Close":46.50957,"Volume":2078287}
{"Date":"2010-04-30","Open":72.87,"High":73.38,"Low":70.68,"Close":72.54,"Adj.Close":46.59307,"Volume":1380304}
{"Date":"2010-05-03","Open":72.74,"High":73.46,"Low":70.84,"Close":73.36,"Adj.Close":47.11976,"Volume":784802}
{"Date":"2010-05-04","Open":73.85,"High":73.85,"Low":69.72,"Close":70.16,"Adj.Close":45.06437,"Volume":1873281}
{"Date":"2010-05-05","Open":70.35,"High":71.12,"Low":67.67,"Close":68.68,"Adj.Close":44.11376,"Volume":2723909}
{"Date":"2010-05-06","Open":68.43,"High":70.82,"Low":68,"Close":69.21,"Adj.Close":44.45418,"Volume":1965272}
{"Date":"2010-05-07","Open":68,"High":68.78,"Low":66.25,"Close":67.31,"Adj.Close":43.2338,"Volume":3129509}
{"Date":"2010-05-10","Open":69,"High":71.33,"Low":68.69,"Close":70.77,"Adj.Close":45.45619,"Volume":2168346}
{"Date":"2010-05-11","Open":70.44,"High":70.9,"Low":69.54,"Close":70.9,"Adj.Close":45.53968,"Volume":1357198}
{"Date":"2010-05-12","Open":70.96,"High":72.83,"Low":70.35,"Close":72.4,"Adj.Close":46.50315,"Volume":1175277}
{"Date":"2010-05-13","Open":73.18,"High":74,"Low":72.54,"Close":72.86,"Adj.Close":46.7986,"Volume":1202186}
{"Date":"2010-05-14","Open":72.48,"High":72.91,"Low":70.7,"Close":71.12,"Adj.Close":45.681,"Volume":1555108}
{"Date":"2010-05-17","Open":71.26,"High":71.61,"Low":69.47,"Close":69.54,"Adj.Close":44.66615,"Volume":1334878}
{"Date":"2010-05-18","Open":70.5,"High":71.69,"Low":70.09,"Close":71.12,"Adj.Close":45.681,"Volume":1149089}
{"Date":"2010-05-19","Open":70.4,"High":70.65,"Low":67.79,"Close":69.07,"Adj.Close":44.36425,"Volume":1713647}
{"Date":"2010-05-20","Open":69.75,"High":70.26,"Low":64.36,"Close":66.5,"Adj.Close":42.71352,"Volume":2868822}
{"Date":"2010-05-21","Open":66.13,"High":67.74,"Low":64.02,"Close":66.05,"Adj.Close":42.42449,"Volume":2613062}
{"Date":"2010-05-24","Open":66.75,"High":68.34,"Low":65.05,"Close":68.16,"Adj.Close":43.77976,"Volume":1145072}
{"Date":"2010-05-25","Open":66.83,"High":66.85,"Low":65.1,"Close":66.05,"Adj.Close":42.42449,"Volume":1321851}
{"Date":"2010-05-26","Open":66.67,"High":70.42,"Low":66.22,"Close":69.68,"Adj.Close":44.75606,"Volume":1676779}
{"Date":"2010-05-27","Open":69.73,"High":71,"Low":69.32,"Close":70.52,"Adj.Close":45.2956,"Volume":1146735}
{"Date":"2010-05-28","Open":70.87,"High":71.48,"Low":69.73,"Close":70.18,"Adj.Close":45.07722,"Volume":973556}
{"Date":"2010-05-31","Open":70.18,"High":72,"Low":70.15,"Close":71.73,"Adj.Close":46.0728,"Volume":534387}
{"Date":"2010-06-01","Open":71.5,"High":72.85,"Low":70.01,"Close":72.36,"Adj.Close":46.47745,"Volume":1087511}
{"Date":"2010-06-02","Open":71.7,"High":72.67,"Low":70.41,"Close":72.04,"Adj.Close":46.27192,"Volume":960127}
{"Date":"2010-06-03","Open":72.9,"High":73.39,"Low":71.32,"Close":72.29,"Adj.Close":46.43249,"Volume":1040396}
{"Date":"2010-06-04","Open":72.2,"High":72.59,"Low":69.89,"Close":70.03,"Adj.Close":44.98087,"Volume":1113456}
{"Date":"2010-06-07","Open":69.2,"High":70.44,"Low":68.5,"Close":69.95,"Adj.Close":44.92948,"Volume":811751}
{"Date":"2010-06-08","Open":70.45,"High":70.45,"Low":68.62,"Close":69.18,"Adj.Close":44.43492,"Volume":1162166}
{"Date":"2010-06-09","Open":69.7,"High":70.38,"Low":68.79,"Close":70.31,"Adj.Close":45.16072,"Volume":944419}
{"Date":"2010-06-10","Open":69.96,"High":72.59,"Low":69.23,"Close":72.21,"Adj.Close":46.3811,"Volume":1193851}
{"Date":"2010-06-11","Open":72.5,"High":72.9,"Low":70.8,"Close":72.18,"Adj.Close":46.36184,"Volume":1095660}
{"Date":"2010-06-14","Open":72.9,"High":73.01,"Low":71.45,"Close":72.11,"Adj.Close":46.31687,"Volume":778376}
{"Date":"2010-06-15","Open":71.6,"High":72.64,"Low":70.77,"Close":72.27,"Adj.Close":46.41964,"Volume":813130}
{"Date":"2010-06-16","Open":72.82,"High":72.88,"Low":71.08,"Close":72.44,"Adj.Close":46.52884,"Volume":1423200}
{"Date":"2010-06-17","Open":72.32,"High":75.2,"Low":72.23,"Close":75.2,"Adj.Close":48.30161,"Volume":1617848}
{"Date":"2010-06-18","Open":75.25,"High":76,"Low":74.47,"Close":75.75,"Adj.Close":48.65488,"Volume":2497765}
{"Date":"2010-06-21","Open":77.12,"High":78.23,"Low":76.59,"Close":77.73,"Adj.Close":49.92665,"Volume":1238567}
{"Date":"2010-06-22","Open":77.44,"High":77.82,"Low":75.43,"Close":76.65,"Adj.Close":49.23296,"Volume":991092}
{"Date":"2010-06-23","Open":76,"High":77.77,"Low":75.6,"Close":76.81,"Adj.Close":49.33572,"Volume":564819}
{"Date":"2010-06-24","Open":77.02,"High":78.15,"Low":76.01,"Close":77.23,"Adj.Close":49.6055,"Volume":897666}
{"Date":"2010-06-25","Open":76.2,"High":76.41,"Low":74.97,"Close":75.07,"Adj.Close":48.21811,"Volume":1255011}
{"Date":"2010-06-28","Open":75.15,"High":76.56,"Low":75.1,"Close":75.94,"Adj.Close":48.77692,"Volume":590654}
{"Date":"2010-06-29","Open":74.85,"High":75.14,"Low":72.81,"Close":73.43,"Adj.Close":47.16473,"Volume":1233377}
{"Date":"2010-06-30","Open":73.52,"High":74.71,"Low":72.22,"Close":72.38,"Adj.Close":46.4903,"Volume":1153137}
{"Date":"2010-07-01","Open":71.5,"High":71.7,"Low":69.97,"Close":69.97,"Adj.Close":44.94234,"Volume":1475203}
{"Date":"2010-07-02","Open":71,"High":71.5,"Low":70,"Close":70.07,"Adj.Close":45.00657,"Volume":704130}
{"Date":"2010-07-05","Open":70.47,"High":70.85,"Low":69.81,"Close":70,"Adj.Close":44.96161,"Volume":387599}
{"Date":"2010-07-06","Open":70.59,"High":71.97,"Low":70.59,"Close":71.38,"Adj.Close":45.84798,"Volume":665857}
{"Date":"2010-07-07","Open":70.45,"High":71.65,"Low":70.06,"Close":71.24,"Adj.Close":45.75808,"Volume":767184}
{"Date":"2010-07-08","Open":71.63,"High":71.97,"Low":70.85,"Close":71.25,"Adj.Close":45.7645,"Volume":756306}
{"Date":"2010-07-09","Open":71.25,"High":72.44,"Low":70.92,"Close":72.12,"Adj.Close":46.3233,"Volume":535715}
{"Date":"2010-07-12","Open":72.69,"High":73.87,"Low":72.5,"Close":73.22,"Adj.Close":47.02983,"Volume":852286}
{"Date":"2010-07-13","Open":73.44,"High":77.04,"Low":73.44,"Close":77,"Adj.Close":49.45776,"Volume":1475261}
{"Date":"2010-07-14","Open":77.4,"High":77.4,"Low":75.85,"Close":77.3,"Adj.Close":49.65046,"Volume":900304}
{"Date":"2010-07-15","Open":76.6,"High":77.9,"Low":75.23,"Close":75.82,"Adj.Close":48.69984,"Volume":931175}
{"Date":"2010-07-16","Open":75.99,"High":77.21,"Low":74.18,"Close":76,"Adj.Close":48.81546,"Volume":1099127}
{"Date":"2010-07-19","Open":76,"High":76.33,"Low":74.05,"Close":74.63,"Adj.Close":47.9355,"Volume":756853}
{"Date":"2010-07-20","Open":74.9,"High":75.48,"Low":73.79,"Close":74.19,"Adj.Close":47.65288,"Volume":661078}
{"Date":"2010-07-21","Open":74.82,"High":76.76,"Low":74.27,"Close":75.46,"Adj.Close":48.46862,"Volume":810358}
{"Date":"2010-07-22","Open":75.34,"High":78.9,"Low":75.2,"Close":78.72,"Adj.Close":50.56255,"Volume":1442732}
{"Date":"2010-07-23","Open":78.62,"High":79.39,"Low":77.61,"Close":79.27,"Adj.Close":50.91581,"Volume":934750}
{"Date":"2010-07-26","Open":79.4,"High":79.95,"Low":78.96,"Close":79.95,"Adj.Close":51.35258,"Volume":597908}
{"Date":"2010-07-27","Open":79.9,"High":80,"Low":78.32,"Close":78.69,"Adj.Close":50.54327,"Volume":842114}
{"Date":"2010-07-28","Open":78.52,"High":79.35,"Low":76.43,"Close":78.59,"Adj.Close":50.47903,"Volume":873055}
{"Date":"2010-07-29","Open":78.58,"High":81.75,"Low":77.55,"Close":80.99,"Adj.Close":52.02058,"Volume":2518310}
{"Date":"2010-07-30","Open":81.66,"High":81.75,"Low":80.18,"Close":81.31,"Adj.Close":52.22612,"Volume":1232564}
{"Date":"2010-08-02","Open":81.75,"High":84.88,"Low":81.12,"Close":84.5,"Adj.Close":54.27508,"Volume":1820903}
{"Date":"2010-08-03","Open":84.25,"High":85.16,"Low":81.77,"Close":83.32,"Adj.Close":53.51716,"Volume":1182353}
{"Date":"2010-08-04","Open":83.38,"High":83.42,"Low":80.9,"Close":81.88,"Adj.Close":52.59223,"Volume":1031223}
{"Date":"2010-08-05","Open":81.95,"High":82.72,"Low":81.02,"Close":81.5,"Adj.Close":52.34816,"Volume":882594}
{"Date":"2010-08-06","Open":81.84,"High":82.19,"Low":79.62,"Close":79.75,"Adj.Close":51.22411,"Volume":916331}
{"Date":"2010-08-09","Open":81.4,"High":81.4,"Low":80.08,"Close":80.37,"Adj.Close":51.62234,"Volume":815328}
{"Date":"2010-08-10","Open":80.5,"High":80.5,"Low":79.16,"Close":79.97,"Adj.Close":51.36543,"Volume":783517}
{"Date":"2010-08-11","Open":79.95,"High":80.69,"Low":77.93,"Close":78.07,"Adj.Close":50.14504,"Volume":926312}
{"Date":"2010-08-12","Open":78.2,"High":78.4,"Low":76.73,"Close":77.93,"Adj.Close":50.05512,"Volume":1080909}
{"Date":"2010-08-13","Open":78.12,"High":78.66,"Low":76.23,"Close":77.02,"Adj.Close":49.47062,"Volume":820630}
{"Date":"2010-08-16","Open":77.22,"High":78.4,"Low":76.7,"Close":77.6,"Adj.Close":49.84314,"Volume":429767}
{"Date":"2010-08-17","Open":78,"High":78.95,"Low":77.9,"Close":78.6,"Adj.Close":50.48546,"Volume":628193}
{"Date":"2010-08-18","Open":78.6,"High":79.17,"Low":77.05,"Close":78.03,"Adj.Close":50.11934,"Volume":857540}
{"Date":"2010-08-19","Open":78.76,"High":79.9,"Low":77.92,"Close":78.58,"Adj.Close":50.47261,"Volume":786042}
{"Date":"2010-08-20","Open":78.48,"High":79.16,"Low":77.66,"Close":78.86,"Adj.Close":50.65245,"Volume":783781}
{"Date":"2010-08-23","Open":79.13,"High":80,"Low":78.65,"Close":79.89,"Adj.Close":51.31403,"Volume":690769}
{"Date":"2010-08-24","Open":79.49,"High":79.74,"Low":78,"Close":79.08,"Adj.Close":50.79377,"Volume":774479}
{"Date":"2010-08-25","Open":78.66,"High":78.94,"Low":76.16,"Close":77.6,"Adj.Close":49.84314,"Volume":880500}
{"Date":"2010-08-26","Open":78.17,"High":79.93,"Low":77.75,"Close":79.21,"Adj.Close":50.87727,"Volume":689582}
{"Date":"2010-08-27","Open":79,"High":79.3,"Low":77.15,"Close":79.02,"Adj.Close":50.75523,"Volume":885372}
{"Date":"2010-08-30","Open":78.99,"High":79.39,"Low":77.5,"Close":78.12,"Adj.Close":50.17715,"Volume":380626}
{"Date":"2010-08-31","Open":77.12,"High":78.53,"Low":76.8,"Close":78.53,"Adj.Close":50.44049,"Volume":787988}
{"Date":"2010-09-01","Open":79.03,"High":80.83,"Low":77.68,"Close":80.7,"Adj.Close":51.83431,"Volume":619532}
{"Date":"2010-09-02","Open":80.49,"High":82.17,"Low":79.34,"Close":81.55,"Adj.Close":52.38028,"Volume":645592}
{"Date":"2010-09-03","Open":81.82,"High":83.6,"Low":81.44,"Close":82.8,"Adj.Close":53.18316,"Volume":560241}
{"Date":"2010-09-06","Open":83.2,"High":83.3,"Low":82.31,"Close":83.14,"Adj.Close":53.40154,"Volume":461713}
{"Date":"2010-09-07","Open":83.01,"High":83.39,"Low":82.31,"Close":83.3,"Adj.Close":53.50431,"Volume":422814}
{"Date":"2010-09-08","Open":83.22,"High":84.15,"Low":82.23,"Close":83.33,"Adj.Close":53.52357,"Volume":820000}
{"Date":"2010-09-09","Open":83.28,"High":85.42,"Low":82.61,"Close":85.42,"Adj.Close":54.86601,"Volume":1037489}
{"Date":"2010-09-10","Open":85.5,"High":88.07,"Low":85.21,"Close":87.78,"Adj.Close":56.38186,"Volume":1054761}
{"Date":"2010-09-13","Open":88.56,"High":89.61,"Low":88.25,"Close":88.96,"Adj.Close":57.13978,"Volume":1045914}
{"Date":"2010-09-14","Open":88.9,"High":89.25,"Low":88.08,"Close":89.02,"Adj.Close":57.1783,"Volume":688609}
{"Date":"2010-09-15","Open":89.02,"High":89.92,"Low":88.79,"Close":89.57,"Adj.Close":57.53158,"Volume":657885}
{"Date":"2010-09-16","Open":89.79,"High":89.93,"Low":87.82,"Close":88.88,"Adj.Close":57.08838,"Volume":785327}
{"Date":"2010-09-17","Open":89.8,"High":92.71,"Low":89.33,"Close":91.21,"Adj.Close":58.58497,"Volume":3414633}
{"Date":"2010-09-20","Open":91.3,"High":91.9,"Low":90.69,"Close":91.82,"Adj.Close":58.97678,"Volume":673141}
{"Date":"2010-09-21","Open":91.83,"High":92.6,"Low":91.2,"Close":91.82,"Adj.Close":58.97678,"Volume":572404}
{"Date":"2010-09-22","Open":91.93,"High":92.19,"Low":89.57,"Close":90.78,"Adj.Close":58.30878,"Volume":609539}
{"Date":"2010-09-23","Open":91.23,"High":91.23,"Low":87.59,"Close":88.75,"Adj.Close":57.00489,"Volume":715578}
{"Date":"2010-09-24","Open":88.75,"High":91.13,"Low":88.28,"Close":90.93,"Adj.Close":58.40512,"Volume":642557}
{"Date":"2010-09-27","Open":91.07,"High":91.32,"Low":89.62,"Close":91.06,"Adj.Close":58.48862,"Volume":388833}
{"Date":"2010-09-28","Open":91,"High":91.24,"Low":89.15,"Close":90.29,"Adj.Close":57.99404,"Volume":724377}
{"Date":"2010-09-29","Open":90.69,"High":91.15,"Low":88.95,"Close":89.95,"Adj.Close":57.77566,"Volume":689557}
{"Date":"2010-09-30","Open":89.45,"High":90,"Low":88.22,"Close":88.53,"Adj.Close":56.86358,"Volume":896881}
{"Date":"2010-10-01","Open":88.43,"High":89.5,"Low":86.3,"Close":86.5,"Adj.Close":55.55969,"Volume":952764}
{"Date":"2010-10-04","Open":87,"High":87.26,"Low":82.79,"Close":83.36,"Adj.Close":53.54285,"Volume":2102395}
{"Date":"2010-10-05","Open":83.75,"High":84.6,"Low":81.8,"Close":83.97,"Adj.Close":53.93466,"Volume":2599760}
{"Date":"2010-10-06","Open":85,"High":87.19,"Low":84.51,"Close":84.95,"Adj.Close":54.56412,"Volume":1709086}
{"Date":"2010-10-07","Open":85.3,"High":88.09,"Low":84.63,"Close":87.13,"Adj.Close":55.96434,"Volume":808820}
{"Date":"2010-10-08","Open":87.5,"High":89.82,"Low":87,"Close":89.28,"Adj.Close":57.34531,"Volume":805147}
{"Date":"2010-10-11","Open":89.94,"High":90.86,"Low":89.89,"Close":90.54,"Adj.Close":58.15463,"Volume":704729}
{"Date":"2010-10-12","Open":90.5,"High":92.28,"Low":89.39,"Close":91.17,"Adj.Close":58.55928,"Volume":986337}
{"Date":"2010-10-13","Open":92.5,"High":92.5,"Low":90.3,"Close":90.59,"Adj.Close":58.18674,"Volume":836882}
{"Date":"2010-10-14","Open":91.32,"High":92.15,"Low":90.59,"Close":91.14,"Adj.Close":58.54002,"Volume":588178}
{"Date":"2010-10-15","Open":91.18,"High":92.7,"Low":90.57,"Close":92.2,"Adj.Close":59.22084,"Volume":1150433}
{"Date":"2010-10-18","Open":91.59,"High":92.18,"Low":91.18,"Close":91.5,"Adj.Close":58.77123,"Volume":529808}
{"Date":"2010-10-19","Open":91.4,"High":92.64,"Low":89.85,"Close":90.3,"Adj.Close":58.00047,"Volume":688012}
{"Date":"2010-10-20","Open":89.85,"High":90.9,"Low":89.32,"Close":90.54,"Adj.Close":58.15463,"Volume":493770}
{"Date":"2010-10-21","Open":90.44,"High":94.49,"Low":90.31,"Close":93.78,"Adj.Close":60.23569,"Volume":1091072}
{"Date":"2010-10-22","Open":93.89,"High":98.36,"Low":93.22,"Close":96.76,"Adj.Close":62.14979,"Volume":2126630}
{"Date":"2010-10-25","Open":99.5,"High":103.5,"Low":99.26,"Close":103.35,"Adj.Close":66.38259,"Volume":2007475}
{"Date":"2010-10-26","Open":103.65,"High":105.65,"Low":101.75,"Close":104.65,"Adj.Close":67.21759,"Volume":1829404}
{"Date":"2010-10-27","Open":104.8,"High":105.3,"Low":103.6,"Close":104.45,"Adj.Close":67.08913,"Volume":1217253}
{"Date":"2010-10-28","Open":104.9,"High":108.7,"Low":104.5,"Close":107.35,"Adj.Close":68.95184,"Volume":1261455}
{"Date":"2010-10-29","Open":107.75,"High":109.4,"Low":106.5,"Close":108,"Adj.Close":69.36933,"Volume":1276324}
{"Date":"2010-11-01","Open":109.4,"High":109.5,"Low":103.8,"Close":105.05,"Adj.Close":67.47453,"Volume":1203279}
{"Date":"2010-11-02","Open":105.6,"High":106.9,"Low":105.25,"Close":105.8,"Adj.Close":67.95626,"Volume":569429}
{"Date":"2010-11-03","Open":106.6,"High":108,"Low":106,"Close":106.75,"Adj.Close":68.56646,"Volume":1007918}
{"Date":"2010-11-04","Open":108,"High":108.4,"Low":106.8,"Close":107.8,"Adj.Close":69.24087,"Volume":784305}
{"Date":"2010-11-05","Open":108.2,"High":108.5,"Low":106.9,"Close":107.65,"Adj.Close":69.14454,"Volume":682732}
{"Date":"2010-11-08","Open":108.4,"High":109.05,"Low":107.75,"Close":108.85,"Adj.Close":69.91528,"Volume":407552}
{"Date":"2010-11-09","Open":109.05,"High":113.1,"Low":108.3,"Close":111.45,"Adj.Close":71.5853,"Volume":984042}
{"Date":"2010-11-10","Open":110.85,"High":111.2,"Low":108.1,"Close":108.65,"Adj.Close":69.78683,"Volume":911411}
{"Date":"2010-11-11","Open":109.95,"High":111.15,"Low":109.1,"Close":110.6,"Adj.Close":71.03934,"Volume":691164}
{"Date":"2010-11-12","Open":109.5,"High":114.65,"Low":108.55,"Close":114,"Adj.Close":73.22319,"Volume":1110025}
{"Date":"2010-11-15","Open":113.7,"High":117.6,"Low":112.6,"Close":116.6,"Adj.Close":74.89319,"Volume":919023}
{"Date":"2010-11-16","Open":116.8,"High":118,"Low":115.1,"Close":115.5,"Adj.Close":74.18665,"Volume":1050354}
{"Date":"2010-11-17","Open":115.3,"High":116.35,"Low":114.15,"Close":115.9,"Adj.Close":74.44357,"Volume":698468}
{"Date":"2010-11-18","Open":117.2,"High":119.5,"Low":116.7,"Close":119.15,"Adj.Close":76.53108,"Volume":847035}
{"Date":"2010-11-19","Open":119.15,"High":122.75,"Low":118.35,"Close":122.7,"Adj.Close":78.81126,"Volume":1082011}
{"Date":"2010-11-22","Open":125,"High":127.2,"Low":124.6,"Close":125.9,"Adj.Close":80.86665,"Volume":1223316}
{"Date":"2010-11-23","Open":125,"High":125.7,"Low":118.65,"Close":119,"Adj.Close":76.43473,"Volume":1930519}
{"Date":"2010-11-24","Open":121.1,"High":124.75,"Low":118.4,"Close":124.35,"Adj.Close":79.87108,"Volume":1305976}
{"Date":"2010-11-25","Open":124.75,"High":127.3,"Low":124.5,"Close":127.05,"Adj.Close":81.60531,"Volume":692017}
{"Date":"2010-11-26","Open":126.8,"High":128.39999,"Low":123.25,"Close":127.35,"Adj.Close":81.798,"Volume":1121057}
{"Date":"2010-11-29","Open":128.95,"High":129,"Low":123.6,"Close":124.3,"Adj.Close":79.83896,"Volume":1229339}
{"Date":"2010-11-30","Open":124.95,"High":128.10001,"Low":121.55,"Close":123.8,"Adj.Close":79.51781,"Volume":1348794}
{"Date":"2010-12-01","Open":124.55,"High":128.64999,"Low":124.55,"Close":127.8,"Adj.Close":82.08704,"Volume":1209491}
{"Date":"2010-12-02","Open":129,"High":131.89999,"Low":127.8,"Close":130.14999,"Adj.Close":83.59645,"Volume":1668195}
{"Date":"2010-12-03","Open":130,"High":135.60001,"Low":129.5,"Close":135.14999,"Adj.Close":86.80802,"Volume":1312374}
{"Date":"2010-12-06","Open":137.7,"High":139.45,"Low":135.75,"Close":136.39999,"Adj.Close":87.61089,"Volume":1103362}
{"Date":"2010-12-07","Open":137.2,"High":138.5,"Low":136.10001,"Close":136.89999,"Adj.Close":87.93205,"Volume":1007171}
{"Date":"2010-12-08","Open":136,"High":137.25,"Low":128.85001,"Close":129.25,"Adj.Close":83.01839,"Volume":1387600}
{"Date":"2010-12-09","Open":131,"High":131.14999,"Low":120.2,"Close":124.2,"Adj.Close":79.77472,"Volume":3127964}
{"Date":"2010-12-10","Open":125.1,"High":129,"Low":124.2,"Close":129,"Adj.Close":82.85782,"Volume":1036969}
{"Date":"2010-12-13","Open":130.3,"High":133,"Low":129.60001,"Close":131.39999,"Adj.Close":84.39936,"Volume":696771}
{"Date":"2010-12-14","Open":132,"High":132.85001,"Low":127.4,"Close":128.89999,"Adj.Close":82.79357,"Volume":852442}
{"Date":"2010-12-15","Open":128.39999,"High":130.45,"Low":125.4,"Close":129,"Adj.Close":82.85782,"Volume":981714}
{"Date":"2010-12-16","Open":128.89999,"High":129.5,"Low":125.75,"Close":126.1,"Adj.Close":80.99512,"Volume":643126}
{"Date":"2010-12-17","Open":127.3,"High":127.3,"Low":121.8,"Close":121.8,"Adj.Close":78.23319,"Volume":1625371}
{"Date":"2010-12-20","Open":122.4,"High":126.8,"Low":122.05,"Close":126.25,"Adj.Close":81.09147,"Volume":665370}
{"Date":"2010-12-21","Open":127,"High":129.14999,"Low":125.95,"Close":129.14999,"Adj.Close":82.95416,"Volume":636122}
{"Date":"2010-12-22","Open":129.10001,"High":131.8,"Low":128.3,"Close":129.85001,"Adj.Close":83.40378,"Volume":588045}
{"Date":"2010-12-23","Open":130.5,"High":130.5,"Low":127.55,"Close":128.10001,"Adj.Close":82.27974,"Volume":402277}
{"Date":"2010-12-27","Open":127.45,"High":127.45,"Low":120.8,"Close":122,"Adj.Close":78.36166,"Volume":1152431}
{"Date":"2010-12-28","Open":122.9,"High":123.4,"Low":117.4,"Close":121.25,"Adj.Close":77.87992,"Volume":921192}
{"Date":"2010-12-29","Open":122,"High":123.85,"Low":121.5,"Close":123.85,"Adj.Close":79.54993,"Volume":551813}
{"Date":"2010-12-30","Open":124.7,"High":125,"Low":121.4,"Close":121.4,"Adj.Close":77.97627,"Volume":363673}
{"Date":"2011-01-03","Open":124.2,"High":127.6,"Low":123.8,"Close":127.6,"Adj.Close":81.95858,"Volume":831706}
{"Date":"2011-01-04","Open":126.65,"High":129.64999,"Low":125.15,"Close":129.05,"Adj.Close":82.88994,"Volume":991823}
{"Date":"2011-01-05","Open":128.8,"High":129.55,"Low":122.2,"Close":125.75,"Adj.Close":80.7703,"Volume":1314476}
{"Date":"2011-01-06","Open":126.45,"High":127.35,"Low":124.5,"Close":124.85,"Adj.Close":80.19223,"Volume":900440}
{"Date":"2011-01-07","Open":126,"High":129.2,"Low":125.45,"Close":127.85,"Adj.Close":82.11916,"Volume":895577}
{"Date":"2011-01-10","Open":127.75,"High":128.05,"Low":126.05,"Close":126.85,"Adj.Close":81.47684,"Volume":545399}
{"Date":"2011-01-11","Open":126.7,"High":131.8,"Low":126.4,"Close":131.2,"Adj.Close":84.27089,"Volume":1094623}
{"Date":"2011-01-12","Open":131.89999,"High":133.25,"Low":128.8,"Close":130.45,"Adj.Close":83.78916,"Volume":966227}
{"Date":"2011-01-13","Open":131.05,"High":131.8,"Low":125.7,"Close":125.7,"Adj.Close":80.7382,"Volume":1243146}
{"Date":"2011-01-14","Open":126.3,"High":128.85001,"Low":125.55,"Close":125.75,"Adj.Close":80.7703,"Volume":867704}
{"Date":"2011-01-17","Open":126.55,"High":126.8,"Low":123.15,"Close":124.25,"Adj.Close":79.80686,"Volume":817523}
{"Date":"2011-01-18","Open":125,"High":126.2,"Low":122.55,"Close":122.95,"Adj.Close":78.97186,"Volume":1121039}
{"Date":"2011-01-19","Open":123.8,"High":124.3,"Low":120.8,"Close":121.65,"Adj.Close":78.13685,"Volume":1175736}
{"Date":"2011-01-20","Open":123.2,"High":123.45,"Low":115.55,"Close":116.05,"Adj.Close":74.53992,"Volume":2411265}
{"Date":"2011-01-21","Open":116.5,"High":116.95,"Low":111.8,"Close":114,"Adj.Close":73.22319,"Volume":2301337}
{"Date":"2011-01-24","Open":114.05,"High":115.65,"Low":109.4,"Close":115.65,"Adj.Close":74.28301,"Volume":2161676}
{"Date":"2011-01-25","Open":116.35,"High":117.2,"Low":113.65,"Close":114.35,"Adj.Close":73.44799,"Volume":1218217}
{"Date":"2011-01-26","Open":115.45,"High":118.55,"Low":115,"Close":118.1,"Adj.Close":75.85665,"Volume":1148580}
{"Date":"2011-01-27","Open":119.15,"High":120.65,"Low":116.45,"Close":118.05,"Adj.Close":75.82454,"Volume":1201125}
{"Date":"2011-01-28","Open":120,"High":120.65,"Low":117.25,"Close":120.4,"Adj.Close":77.33396,"Volume":1130516}
{"Date":"2011-01-31","Open":119.75,"High":120.1,"Low":116.2,"Close":118,"Adj.Close":75.79242,"Volume":1082802}
{"Date":"2011-02-01","Open":119,"High":120.15,"Low":117.2,"Close":118.15,"Adj.Close":75.88876,"Volume":888175}
{"Date":"2011-02-02","Open":118.4,"High":120.6,"Low":115.05,"Close":115.8,"Adj.Close":74.37933,"Volume":1313535}
{"Date":"2011-02-03","Open":115.55,"High":116.55,"Low":112.75,"Close":116,"Adj.Close":74.5078,"Volume":948357}
{"Date":"2011-02-04","Open":115.5,"High":116,"Low":113.95,"Close":115.35,"Adj.Close":74.09029,"Volume":693025}
{"Date":"2011-02-07","Open":115.4,"High":119,"Low":114.6,"Close":119,"Adj.Close":76.43473,"Volume":891019}
{"Date":"2011-02-08","Open":119.05,"High":123.2,"Low":118,"Close":122.9,"Adj.Close":78.93973,"Volume":1460293}
{"Date":"2011-02-09","Open":122.95,"High":124.3,"Low":122.1,"Close":123.4,"Adj.Close":79.26088,"Volume":905696}
{"Date":"2011-02-10","Open":122.85,"High":124.9,"Low":122.05,"Close":124.9,"Adj.Close":80.22435,"Volume":649767}
{"Date":"2011-02-11","Open":124.3,"High":128.2,"Low":123.6,"Close":128.2,"Adj.Close":82.34397,"Volume":1147553}
{"Date":"2011-02-14","Open":128.75,"High":129.39999,"Low":125.6,"Close":126.65,"Adj.Close":81.34839,"Volume":760764}
{"Date":"2011-02-15","Open":125.95,"High":127.6,"Low":121.85,"Close":122.25,"Adj.Close":78.52223,"Volume":1139252}
{"Date":"2011-02-16","Open":122.25,"High":123.35,"Low":120.6,"Close":123,"Adj.Close":79.00397,"Volume":1342026}
{"Date":"2011-02-17","Open":123.05,"High":123.5,"Low":118.55,"Close":121.05,"Adj.Close":77.75146,"Volume":1212533}
{"Date":"2011-02-18","Open":121.5,"High":121.55,"Low":118.65,"Close":119.65,"Adj.Close":76.85223,"Volume":880900}
{"Date":"2011-02-21","Open":119.65,"High":120.85,"Low":116.8,"Close":117.35,"Adj.Close":75.37492,"Volume":848449}
{"Date":"2011-02-22","Open":117.2,"High":121.45,"Low":116.1,"Close":120.7,"Adj.Close":77.52666,"Volume":1073530}
{"Date":"2011-02-23","Open":119.7,"High":120.25,"Low":115.05,"Close":115.9,"Adj.Close":74.44357,"Volume":1229461}
{"Date":"2011-02-24","Open":113.95,"High":115,"Low":111.5,"Close":112.45,"Adj.Close":72.22761,"Volume":1631534}
{"Date":"2011-02-25","Open":113.25,"High":119.5,"Low":112.75,"Close":119.4,"Adj.Close":76.69166,"Volume":1856985}
{"Date":"2011-02-28","Open":120.5,"High":123.25,"Low":119.75,"Close":122.9,"Adj.Close":78.93973,"Volume":1214779}
{"Date":"2011-03-01","Open":123.5,"High":125.75,"Low":119.6,"Close":120.95,"Adj.Close":77.68724,"Volume":1262080}
{"Date":"2011-03-02","Open":119,"High":119.85,"Low":117.1,"Close":119.2,"Adj.Close":76.56319,"Volume":1311207}
{"Date":"2011-03-03","Open":120.1,"High":121.3,"Low":118.6,"Close":119.05,"Adj.Close":76.46684,"Volume":866325}
{"Date":"2011-03-04","Open":120.25,"High":120.75,"Low":116.3,"Close":117.1,"Adj.Close":75.21434,"Volume":773199}
{"Date":"2011-03-07","Open":115.2,"High":117.85,"Low":114.7,"Close":115.95,"Adj.Close":74.47568,"Volume":867728}
{"Date":"2011-03-08","Open":118,"High":119.2,"Low":116.4,"Close":118.65,"Adj.Close":76.20992,"Volume":863609}
{"Date":"2011-03-09","Open":119,"High":120.35,"Low":117.9,"Close":118.45,"Adj.Close":76.08146,"Volume":998133}
{"Date":"2011-03-10","Open":117.5,"High":118.05,"Low":113.65,"Close":114.2,"Adj.Close":73.35165,"Volume":1792626}
{"Date":"2011-03-11","Open":113.1,"High":115.5,"Low":112.7,"Close":114.3,"Adj.Close":73.41589,"Volume":931884}
{"Date":"2011-03-14","Open":112.25,"High":114.5,"Low":111.65,"Close":113.2,"Adj.Close":72.70934,"Volume":961064}
{"Date":"2011-03-15","Open":110,"High":110.5,"Low":103.3,"Close":108.95,"Adj.Close":69.97953,"Volume":2851338}
{"Date":"2011-03-16","Open":112,"High":112.05,"Low":106.5,"Close":106.6,"Adj.Close":68.4701,"Volume":1562950}
{"Date":"2011-03-17","Open":106.95,"High":108.95,"Low":105.95,"Close":107.3,"Adj.Close":68.91972,"Volume":1422942}
{"Date":"2011-03-18","Open":109.05,"High":109.85,"Low":107.3,"Close":108.7,"Adj.Close":69.81894,"Volume":1994230}
{"Date":"2011-03-21","Open":110,"High":111.75,"Low":109.25,"Close":111.45,"Adj.Close":71.5853,"Volume":1156355}
{"Date":"2011-03-22","Open":111.8,"High":111.9,"Low":109.2,"Close":109.65,"Adj.Close":70.42915,"Volume":885392}
{"Date":"2011-03-23","Open":109,"High":111.5,"Low":108.55,"Close":110.2,"Adj.Close":70.78241,"Volume":875184}
{"Date":"2011-03-24","Open":110.25,"High":114.1,"Low":109.6,"Close":113.1,"Adj.Close":72.6451,"Volume":1027668}
{"Date":"2011-03-25","Open":113.95,"High":114.15,"Low":111.35,"Close":113.05,"Adj.Close":72.613,"Volume":744745}
{"Date":"2011-03-28","Open":113,"High":113.4,"Low":110.95,"Close":112.15,"Adj.Close":72.03491,"Volume":971081}
{"Date":"2011-03-29","Open":112.65,"High":113.2,"Low":110.75,"Close":112.2,"Adj.Close":72.06702,"Volume":555205}
{"Date":"2011-03-30","Open":113,"High":116.05,"Low":112.4,"Close":115.3,"Adj.Close":74.05818,"Volume":1143271}
{"Date":"2011-03-31","Open":116,"High":116.8,"Low":114,"Close":114.45,"Adj.Close":73.51222,"Volume":940551}
{"Date":"2011-04-01","Open":115.1,"High":116,"Low":114.5,"Close":115.9,"Adj.Close":74.44357,"Volume":765925}
{"Date":"2011-04-04","Open":116.45,"High":117.75,"Low":115.8,"Close":116.9,"Adj.Close":75.08588,"Volume":665430}
{"Date":"2011-04-05","Open":117,"High":117.6,"Low":115.5,"Close":117.2,"Adj.Close":75.27858,"Volume":787716}
{"Date":"2011-04-06","Open":117.9,"High":118,"Low":116.1,"Close":116.85,"Adj.Close":75.05376,"Volume":742689}
{"Date":"2011-04-07","Open":116.6,"High":116.6,"Low":114.3,"Close":114.3,"Adj.Close":73.41589,"Volume":828906}
{"Date":"2011-04-08","Open":115,"High":115.3,"Low":111.3,"Close":112,"Adj.Close":71.93857,"Volume":1171478}
{"Date":"2011-04-11","Open":112.05,"High":112.25,"Low":108.5,"Close":110.45,"Adj.Close":70.94299,"Volume":1573574}
{"Date":"2011-04-12","Open":109,"High":110,"Low":107.25,"Close":108.65,"Adj.Close":69.78683,"Volume":1180172}
{"Date":"2011-04-13","Open":108.75,"High":112.75,"Low":108.65,"Close":111.6,"Adj.Close":71.68164,"Volume":1097432}
{"Date":"2011-04-14","Open":111.7,"High":112.95,"Low":111.35,"Close":112.3,"Adj.Close":72.13127,"Volume":773171}
{"Date":"2011-04-15","Open":112.8,"High":113.65,"Low":112.4,"Close":112.7,"Adj.Close":72.38818,"Volume":961938}
{"Date":"2011-04-18","Open":113.4,"High":114.5,"Low":110.4,"Close":111.3,"Adj.Close":71.48896,"Volume":1010617}
{"Date":"2011-04-19","Open":112,"High":114.4,"Low":111.9,"Close":113,"Adj.Close":72.58088,"Volume":757263}
{"Date":"2011-04-20","Open":114.35,"High":118.9,"Low":114.35,"Close":118.4,"Adj.Close":76.04934,"Volume":1465294}
{"Date":"2011-04-21","Open":119,"High":119.2,"Low":116.65,"Close":118.6,"Adj.Close":76.17781,"Volume":801125}
{"Date":"2011-04-26","Open":118.8,"High":121.3,"Low":117.8,"Close":120.7,"Adj.Close":77.52666,"Volume":863418}
{"Date":"2011-04-27","Open":121.95,"High":127.95,"Low":121.7,"Close":126.5,"Adj.Close":81.25206,"Volume":2911134}
{"Date":"2011-04-28","Open":128.75,"High":131.3,"Low":128.05,"Close":131,"Adj.Close":84.14243,"Volume":1880637}
{"Date":"2011-04-29","Open":130.25,"High":133,"Low":129.5,"Close":133,"Adj.Close":85.42704,"Volume":1093049}
{"Date":"2011-05-02","Open":134,"High":135.10001,"Low":132.64999,"Close":134.75,"Adj.Close":86.55109,"Volume":1352047}
{"Date":"2011-05-03","Open":133.10001,"High":133.7,"Low":128.2,"Close":132.5,"Adj.Close":85.1059,"Volume":3363717}
{"Date":"2011-05-04","Open":131.5,"High":131.5,"Low":125.55,"Close":126.8,"Adj.Close":82.85802,"Volume":2114795}
{"Date":"2011-05-05","Open":128,"High":129,"Low":124.3,"Close":128.7,"Adj.Close":84.09958,"Volume":1511413}
{"Date":"2011-05-06","Open":128.7,"High":130.95,"Low":126.65,"Close":130.39999,"Adj.Close":85.21043,"Volume":1135354}
{"Date":"2011-05-09","Open":129.35001,"High":130.55,"Low":127.25,"Close":127.6,"Adj.Close":83.38077,"Volume":982885}
{"Date":"2011-05-10","Open":128.5,"High":131.39999,"Low":127.8,"Close":130.5,"Adj.Close":85.2758,"Volume":966578}
{"Date":"2011-05-11","Open":131.5,"High":132,"Low":128.8,"Close":129.45,"Adj.Close":84.58965,"Volume":771662}
{"Date":"2011-05-12","Open":128.55,"High":129,"Low":127.5,"Close":128.60001,"Adj.Close":84.03422,"Volume":831640}
{"Date":"2011-05-13","Open":129.05,"High":130.45,"Low":127.65,"Close":128.45,"Adj.Close":83.9362,"Volume":662099}
{"Date":"2011-05-16","Open":127.1,"High":127.6,"Low":123.3,"Close":127.45,"Adj.Close":83.28275,"Volume":1087856}
{"Date":"2011-05-17","Open":127,"High":127.3,"Low":124.05,"Close":124.05,"Adj.Close":81.061,"Volume":1060939}
{"Date":"2011-05-18","Open":124.95,"High":126.75,"Low":124.4,"Close":124.4,"Adj.Close":81.28973,"Volume":865119}
{"Date":"2011-05-19","Open":125.35,"High":127.4,"Low":124.8,"Close":126.25,"Adj.Close":82.49861,"Volume":1050653}
{"Date":"2011-05-20","Open":126.5,"High":128.8,"Low":124.2,"Close":124.9,"Adj.Close":81.61645,"Volume":2249059}
{"Date":"2011-05-23","Open":123.05,"High":123.3,"Low":120.55,"Close":120.75,"Adj.Close":78.90462,"Volume":1157433}
{"Date":"2011-05-24","Open":120.65,"High":123.6,"Low":120.3,"Close":122.55,"Adj.Close":80.08083,"Volume":914129}
{"Date":"2011-05-25","Open":120.95,"High":124.45,"Low":120.3,"Close":124.05,"Adj.Close":81.061,"Volume":1024634}
{"Date":"2011-05-26","Open":124.9,"High":125.2,"Low":121.1,"Close":121.75,"Adj.Close":79.55808,"Volume":909979}
{"Date":"2011-05-27","Open":123,"High":124.6,"Low":122.55,"Close":124.45,"Adj.Close":81.3224,"Volume":893001}
{"Date":"2011-05-30","Open":124.85,"High":125.8,"Low":123.2,"Close":123.75,"Adj.Close":80.86498,"Volume":422061}
{"Date":"2011-05-31","Open":124.3,"High":125.7,"Low":122.7,"Close":123.4,"Adj.Close":80.63626,"Volume":2811542}
{"Date":"2011-06-01","Open":124.45,"High":126.25,"Low":123.45,"Close":124.35,"Adj.Close":81.25705,"Volume":1326617}
{"Date":"2011-06-02","Open":123.5,"High":123.8,"Low":121.15,"Close":122.95,"Adj.Close":80.34222,"Volume":686860}
{"Date":"2011-06-03","Open":122.8,"High":124.45,"Low":121.5,"Close":122.75,"Adj.Close":80.21152,"Volume":666577}
{"Date":"2011-06-06","Open":122.85,"High":124.6,"Low":122.4,"Close":123.2,"Adj.Close":80.50558,"Volume":555566}
{"Date":"2011-06-07","Open":123.6,"High":124.6,"Low":122.2,"Close":123.1,"Adj.Close":80.44022,"Volume":606048}
{"Date":"2011-06-08","Open":122.4,"High":123.95,"Low":120.65,"Close":123.75,"Adj.Close":80.86498,"Volume":914949}
{"Date":"2011-06-09","Open":124.25,"High":127.75,"Low":124,"Close":127.5,"Adj.Close":83.31543,"Volume":1394049}
{"Date":"2011-06-10","Open":127.65,"High":128.8,"Low":124.9,"Close":125.55,"Adj.Close":82.04118,"Volume":1178812}
{"Date":"2011-06-13","Open":125.95,"High":127.05,"Low":124.65,"Close":126.55,"Adj.Close":82.69464,"Volume":391722}
{"Date":"2011-06-14","Open":127.55,"High":128.8,"Low":127.2,"Close":128.39999,"Adj.Close":83.90353,"Volume":809548}
{"Date":"2011-06-15","Open":128.3,"High":130.3,"Low":128,"Close":128.5,"Adj.Close":83.96888,"Volume":1368242}
{"Date":"2011-06-16","Open":127.6,"High":129.5,"Low":126.8,"Close":129.5,"Adj.Close":84.62233,"Volume":999244}
{"Date":"2011-06-17","Open":129.3,"High":130.95,"Low":127.7,"Close":130.3,"Adj.Close":85.1451,"Volume":2126191}
{"Date":"2011-06-20","Open":129,"High":132.39999,"Low":128.5,"Close":132,"Adj.Close":86.25597,"Volume":946405}
{"Date":"2011-06-21","Open":132.7,"High":134,"Low":131.7,"Close":133.89999,"Adj.Close":87.49753,"Volume":1142196}
{"Date":"2011-06-22","Open":134.35001,"High":134.64999,"Low":133.10001,"Close":133.10001,"Adj.Close":86.97478,"Volume":845726}
{"Date":"2011-06-23","Open":133,"High":134.85001,"Low":131.10001,"Close":132,"Adj.Close":86.25597,"Volume":837365}
{"Date":"2011-06-24","Open":133.39999,"High":137.75,"Low":133.35001,"Close":134.85001,"Adj.Close":88.11832,"Volume":1579268}
{"Date":"2011-06-27","Open":134.75,"High":137.64999,"Low":133.85001,"Close":136,"Adj.Close":88.86979,"Volume":865093}
{"Date":"2011-06-28","Open":137,"High":141.10001,"Low":135.64999,"Close":141.10001,"Adj.Close":92.20242,"Volume":1692811}
{"Date":"2011-06-29","Open":141.39999,"High":144.25,"Low":140.85001,"Close":142.7,"Adj.Close":93.24794,"Volume":1519037}
{"Date":"2011-06-30","Open":142.8,"High":143.14999,"Low":139.45,"Close":142.35001,"Adj.Close":93.01923,"Volume":1131974}
{"Date":"2011-07-01","Open":142,"High":143.5,"Low":140.45,"Close":142.8,"Adj.Close":93.31328,"Volume":704466}
{"Date":"2011-07-04","Open":143.7,"High":146.95,"Low":142.95,"Close":145.75,"Adj.Close":95.24097,"Volume":643502}
{"Date":"2011-07-05","Open":146,"High":149,"Low":145.7,"Close":147.35001,"Adj.Close":96.28651,"Volume":1067948}
{"Date":"2011-07-06","Open":147.5,"High":148.95,"Low":145.5,"Close":147.8,"Adj.Close":96.58056,"Volume":1011817}
{"Date":"2011-07-07","Open":149,"High":149.95,"Low":148.39999,"Close":148.8,"Adj.Close":97.23401,"Volume":760498}
{"Date":"2011-07-08","Open":149.2,"High":150.45,"Low":146.60001,"Close":148.64999,"Adj.Close":97.13599,"Volume":1445171}
{"Date":"2011-07-11","Open":147,"High":147.60001,"Low":140.5,"Close":143.75,"Adj.Close":93.93405,"Volume":1577814}
{"Date":"2011-07-12","Open":141.05,"High":144.95,"Low":137.85001,"Close":144.55,"Adj.Close":94.45682,"Volume":2062208}
{"Date":"2011-07-13","Open":144.7,"High":148.75,"Low":144.60001,"Close":146.89999,"Adj.Close":95.99244,"Volume":1409104}
{"Date":"2011-07-14","Open":146.95,"High":149.45,"Low":146.2,"Close":146.8,"Adj.Close":95.92711,"Volume":1046779}
{"Date":"2011-07-15","Open":147.55,"High":151,"Low":145.55,"Close":151,"Adj.Close":98.6716,"Volume":1670962}
{"Date":"2011-07-18","Open":150.3,"High":152.2,"Low":146.8,"Close":147.75,"Adj.Close":96.54788,"Volume":1193536}
{"Date":"2011-07-19","Open":149,"High":151.64999,"Low":148.35001,"Close":150.8,"Adj.Close":98.54092,"Volume":812078}
{"Date":"2011-07-20","Open":151,"High":152.14999,"Low":148.55,"Close":150.35001,"Adj.Close":98.24684,"Volume":962141}
{"Date":"2011-07-21","Open":151.8,"High":152,"Low":144.64999,"Close":145.10001,"Adj.Close":94.81622,"Volume":2286493}
{"Date":"2011-07-22","Open":147.95,"High":149,"Low":146.64999,"Close":148.8,"Adj.Close":97.23401,"Volume":1144835}
{"Date":"2011-07-25","Open":147.5,"High":149.64999,"Low":147.10001,"Close":148.85001,"Adj.Close":97.26668,"Volume":808168}
{"Date":"2011-07-26","Open":149.2,"High":149.8,"Low":145.60001,"Close":146.8,"Adj.Close":95.92711,"Volume":973790}
{"Date":"2011-07-27","Open":145.5,"High":146,"Low":140.60001,"Close":144.05,"Adj.Close":94.1301,"Volume":1464184}
{"Date":"2011-07-28","Open":142.95,"High":146.89999,"Low":133.14999,"Close":138.05,"Adj.Close":90.20937,"Volume":3940360}
{"Date":"2011-07-29","Open":137.95,"High":143.14999,"Low":136.7,"Close":139.45,"Adj.Close":91.12421,"Volume":2022896}
{"Date":"2011-08-01","Open":143.95,"High":144.3,"Low":138.10001,"Close":138.10001,"Adj.Close":90.24205,"Volume":1587848}
{"Date":"2011-08-02","Open":137,"High":139,"Low":130.8,"Close":132.45,"Adj.Close":86.55002,"Volume":1778920}
{"Date":"2011-08-03","Open":129,"High":129.2,"Low":124.45,"Close":126.3,"Adj.Close":82.53128,"Volume":2909073}
{"Date":"2011-08-04","Open":129.5,"High":129.75,"Low":119.65,"Close":121.3,"Adj.Close":79.26401,"Volume":2727917}
{"Date":"2011-08-05","Open":114.4,"High":121.95,"Low":111.8,"Close":115.9,"Adj.Close":75.73535,"Volume":3595220}
{"Date":"2011-08-08","Open":113.05,"High":116.6,"Low":107,"Close":108.85,"Adj.Close":71.12849,"Volume":3313446}
{"Date":"2011-08-09","Open":108.6,"High":114.15,"Low":101.75,"Close":112.6,"Adj.Close":73.57895,"Volume":3564892}
{"Date":"2011-08-10","Open":121.5,"High":121.5,"Low":107.85,"Close":109.4,"Adj.Close":71.48791,"Volume":3982776}
{"Date":"2011-08-11","Open":113.05,"High":115.3,"Low":108.15,"Close":114.1,"Adj.Close":74.55913,"Volume":2406331}
{"Date":"2011-08-12","Open":114,"High":119.3,"Low":111.05,"Close":119.3,"Adj.Close":77.95711,"Volume":2279737}
{"Date":"2011-08-15","Open":121.4,"High":121.45,"Low":115.55,"Close":116.35,"Adj.Close":76.0294,"Volume":1537041}
{"Date":"2011-08-16","Open":115.35,"High":117.35,"Low":112.7,"Close":116.85,"Adj.Close":76.35614,"Volume":1442937}
{"Date":"2011-08-17","Open":116.2,"High":118.45,"Low":115.1,"Close":115.35,"Adj.Close":75.37595,"Volume":1307525}
{"Date":"2011-08-18","Open":113.7,"High":114.95,"Low":106.7,"Close":107.3,"Adj.Close":70.11565,"Volume":2366598}
{"Date":"2011-08-19","Open":106.5,"High":107.8,"Low":100.65,"Close":104.55,"Adj.Close":68.31865,"Volume":3498577}
{"Date":"2011-08-22","Open":102.45,"High":104.8,"Low":101.8,"Close":101.8,"Adj.Close":66.52165,"Volume":1964237}
{"Date":"2011-08-23","Open":103.55,"High":106.35,"Low":101.8,"Close":104.4,"Adj.Close":68.22064,"Volume":2037401}
{"Date":"2011-08-24","Open":105.9,"High":109.75,"Low":105.15,"Close":109.2,"Adj.Close":71.35721,"Volume":1891922}
{"Date":"2011-08-25","Open":111,"High":112.5,"Low":103.85,"Close":107.8,"Adj.Close":70.44237,"Volume":2130266}
{"Date":"2011-08-26","Open":108,"High":110,"Low":105.35,"Close":109.15,"Adj.Close":71.32454,"Volume":1616420}
{"Date":"2011-08-29","Open":111.1,"High":112.75,"Low":108.65,"Close":111.15,"Adj.Close":72.63145,"Volume":1006749}
{"Date":"2011-08-30","Open":113.4,"High":113.4,"Low":110.05,"Close":111.8,"Adj.Close":73.05619,"Volume":1198232}
{"Date":"2011-08-31","Open":112.45,"High":117.15,"Low":111.4,"Close":115.95,"Adj.Close":75.76803,"Volume":1606751}
{"Date":"2011-09-01","Open":116.1,"High":116.9,"Low":112.8,"Close":115.15,"Adj.Close":75.24526,"Volume":1337425}
{"Date":"2011-09-02","Open":113,"High":113.85,"Low":108.8,"Close":109.2,"Adj.Close":71.35721,"Volume":1827265}
{"Date":"2011-09-05","Open":107,"High":110.6,"Low":104.05,"Close":104.55,"Adj.Close":68.31865,"Volume":1715213}
{"Date":"2011-09-06","Open":104.25,"High":106,"Low":102.35,"Close":103.75,"Adj.Close":67.79589,"Volume":1739875}
{"Date":"2011-09-07","Open":106.95,"High":110,"Low":105.85,"Close":109.75,"Adj.Close":71.71661,"Volume":1408195}
{"Date":"2011-09-08","Open":110.1,"High":111,"Low":105.8,"Close":107.95,"Adj.Close":70.54038,"Volume":1565387}
{"Date":"2011-09-09","Open":106.55,"High":108.5,"Low":103.5,"Close":103.75,"Adj.Close":67.79589,"Volume":1522221}
{"Date":"2011-09-12","Open":101.1,"High":104.65,"Low":98.55,"Close":102.2,"Adj.Close":66.78303,"Volume":1981434}
{"Date":"2011-09-13","Open":104.5,"High":104.85,"Low":100.1,"Close":103.25,"Adj.Close":67.46917,"Volume":1830562}
{"Date":"2011-09-14","Open":102.3,"High":108.95,"Low":102.15,"Close":108.5,"Adj.Close":70.8998,"Volume":1945736}
{"Date":"2011-09-15","Open":109.2,"High":113.15,"Low":108.2,"Close":112.45,"Adj.Close":73.48094,"Volume":2180410}
{"Date":"2011-09-16","Open":114,"High":115,"Low":110.55,"Close":115,"Adj.Close":75.14726,"Volume":7550741}
{"Date":"2011-09-19","Open":111.85,"High":111.9,"Low":108.55,"Close":108.75,"Adj.Close":71.06316,"Volume":1993325}
{"Date":"2011-09-20","Open":108,"High":114.35,"Low":107.15,"Close":114,"Adj.Close":74.4938,"Volume":1484559}
{"Date":"2011-09-21","Open":113.1,"High":113.6,"Low":110.6,"Close":111,"Adj.Close":72.53344,"Volume":1385456}
{"Date":"2011-09-22","Open":107.6,"High":108.2,"Low":103.5,"Close":103.7,"Adj.Close":67.76321,"Volume":2158269}
{"Date":"2011-09-23","Open":105.2,"High":105.5,"Low":98.69,"Close":103.8,"Adj.Close":67.82857,"Volume":2162140}
{"Date":"2011-09-26","Open":101.25,"High":105.6,"Low":100.45,"Close":101.55,"Adj.Close":66.35829,"Volume":1876945}
{"Date":"2011-09-27","Open":106.2,"High":108.3,"Low":104,"Close":108.3,"Adj.Close":70.7691,"Volume":1965139}
{"Date":"2011-09-28","Open":107,"High":109.45,"Low":104.25,"Close":107.15,"Adj.Close":70.01762,"Volume":1307437}
{"Date":"2011-09-29","Open":106.4,"High":108.4,"Low":105.05,"Close":106.3,"Adj.Close":69.4622,"Volume":1479512}
{"Date":"2011-09-30","Open":105.45,"High":106,"Low":97.5,"Close":100.05,"Adj.Close":65.37811,"Volume":2573341}
{"Date":"2011-10-04","Open":93.6,"High":94,"Low":86.4,"Close":88.54,"Adj.Close":57.85683,"Volume":3288862}
{"Date":"2011-10-05","Open":91.19,"High":95.38,"Low":88.15,"Close":95.38,"Adj.Close":62.32647,"Volume":2591087}
{"Date":"2011-10-06","Open":96.37,"High":99.59,"Low":95.61,"Close":99.59,"Adj.Close":65.07752,"Volume":2557339}
{"Date":"2011-10-07","Open":99.6,"High":102.4,"Low":97.5,"Close":101.55,"Adj.Close":66.35829,"Volume":1574690}
{"Date":"2011-10-10","Open":102.5,"High":107.1,"Low":99.5,"Close":106.35,"Adj.Close":69.49487,"Volume":1751548}
{"Date":"2011-10-11","Open":106,"High":108.7,"Low":104.25,"Close":108.1,"Adj.Close":70.63841,"Volume":1457496}
{"Date":"2011-10-12","Open":106.9,"High":111.8,"Low":105,"Close":111.8,"Adj.Close":73.05619,"Volume":2039253}
{"Date":"2011-10-13","Open":111.25,"High":112.3,"Low":109.6,"Close":112,"Adj.Close":73.18689,"Volume":1615052}
{"Date":"2011-10-14","Open":111.6,"High":116.1,"Low":111.25,"Close":114.3,"Adj.Close":74.68984,"Volume":1253244}
{"Date":"2011-10-17","Open":115.3,"High":117.4,"Low":111.1,"Close":112.3,"Adj.Close":73.38294,"Volume":1634072}
{"Date":"2011-10-18","Open":109,"High":115,"Low":107.25,"Close":114.15,"Adj.Close":74.59181,"Volume":1598887}
{"Date":"2011-10-19","Open":114.5,"High":116.45,"Low":112.7,"Close":114.85,"Adj.Close":75.04924,"Volume":1300595}
{"Date":"2011-10-20","Open":113.15,"High":116.25,"Low":112.75,"Close":113.25,"Adj.Close":74.00371,"Volume":1344034}
{"Date":"2011-10-21","Open":113.9,"High":117.4,"Low":113.1,"Close":117.4,"Adj.Close":76.71555,"Volume":1408050}
{"Date":"2011-10-24","Open":118.05,"High":122.9,"Low":117.25,"Close":122.75,"Adj.Close":80.21152,"Volume":1469010}
{"Date":"2011-10-25","Open":121.8,"High":125.6,"Low":119.65,"Close":120.65,"Adj.Close":78.83926,"Volume":1735493}
{"Date":"2011-10-26","Open":120,"High":121.6,"Low":117.45,"Close":118.2,"Adj.Close":77.2383,"Volume":1705465}
{"Date":"2011-10-27","Open":123.7,"High":130.55,"Low":121.2,"Close":130.55,"Adj.Close":85.30846,"Volume":3437519}
{"Date":"2011-10-28","Open":131.8,"High":135.45,"Low":129,"Close":132.5,"Adj.Close":86.5827,"Volume":2404540}
{"Date":"2011-10-31","Open":131.5,"High":131.60001,"Low":126.8,"Close":126.8,"Adj.Close":82.85802,"Volume":1427954}
{"Date":"2011-11-01","Open":122.5,"High":123.25,"Low":118,"Close":120,"Adj.Close":78.41451,"Volume":2141363}
{"Date":"2011-11-02","Open":122.05,"High":128.05,"Low":121.55,"Close":127.2,"Adj.Close":83.11938,"Volume":1999008}
{"Date":"2011-11-03","Open":123.8,"High":132.89999,"Low":123.25,"Close":130.85001,"Adj.Close":85.5045,"Volume":2485766}
{"Date":"2011-11-04","Open":132.25,"High":132.25,"Low":125.3,"Close":125.3,"Adj.Close":81.87782,"Volume":1562914}
{"Date":"2011-11-07","Open":124,"High":129.55,"Low":122,"Close":125.5,"Adj.Close":82.00852,"Volume":1431188}
{"Date":"2011-11-08","Open":126,"High":129.7,"Low":125.35,"Close":126.95,"Adj.Close":82.95603,"Volume":1022548}
{"Date":"2011-11-09","Open":129.25,"High":131,"Low":122.7,"Close":124.95,"Adj.Close":81.64912,"Volume":1832658}
{"Date":"2011-11-10","Open":123,"High":129,"Low":122.45,"Close":126.15,"Adj.Close":82.43327,"Volume":1832415}
{"Date":"2011-11-11","Open":127.25,"High":130.60001,"Low":125.25,"Close":130.60001,"Adj.Close":85.34115,"Volume":1180756}
{"Date":"2011-11-14","Open":131.5,"High":131.89999,"Low":126.2,"Close":127.6,"Adj.Close":83.38077,"Volume":1095210}
{"Date":"2011-11-15","Open":126.3,"High":128.85001,"Low":124.6,"Close":127.25,"Adj.Close":83.15207,"Volume":1298564}
{"Date":"2011-11-16","Open":126.5,"High":128.8,"Low":124.65,"Close":125.95,"Adj.Close":82.30257,"Volume":1084933}
{"Date":"2011-11-17","Open":125.2,"High":127.05,"Low":123.15,"Close":124.6,"Adj.Close":81.42041,"Volume":1533192}
{"Date":"2011-11-18","Open":123.3,"High":125.35,"Low":122.15,"Close":122.3,"Adj.Close":79.91747,"Volume":1222488}
{"Date":"2011-11-21","Open":122.1,"High":123,"Low":115.25,"Close":115.25,"Adj.Close":75.31061,"Volume":2022210}
{"Date":"2011-11-22","Open":115.95,"High":119.05,"Low":115.45,"Close":116.45,"Adj.Close":76.09476,"Volume":1381721}
{"Date":"2011-11-23","Open":115,"High":116.2,"Low":111.85,"Close":112.65,"Adj.Close":73.61163,"Volume":1640007}
{"Date":"2011-11-24","Open":113.8,"High":116.35,"Low":111.9,"Close":113.15,"Adj.Close":73.93835,"Volume":1106819}
{"Date":"2011-11-25","Open":113.4,"High":114.25,"Low":109.75,"Close":112.1,"Adj.Close":73.25223,"Volume":1214746}
{"Date":"2011-11-28","Open":114.05,"High":120.5,"Low":113.7,"Close":120.1,"Adj.Close":78.47987,"Volume":1606357}
{"Date":"2011-11-29","Open":119.8,"High":122,"Low":118.1,"Close":119.9,"Adj.Close":78.34917,"Volume":1115522}
{"Date":"2011-11-30","Open":118.85,"High":128.39999,"Low":117.7,"Close":127.65,"Adj.Close":83.41345,"Volume":2440614}
{"Date":"2011-12-01","Open":127.4,"High":129.35001,"Low":125.6,"Close":126.7,"Adj.Close":82.79266,"Volume":1467625}
{"Date":"2011-12-02","Open":128.60001,"High":130.8,"Low":127.5,"Close":128.55,"Adj.Close":84.00156,"Volume":1402957}
{"Date":"2011-12-05","Open":129.89999,"High":130.39999,"Low":128.55,"Close":128.89999,"Adj.Close":84.23025,"Volume":956361}
{"Date":"2011-12-06","Open":126.9,"High":129.05,"Low":125.2,"Close":126.3,"Adj.Close":82.53128,"Volume":1283400}
{"Date":"2011-12-07","Open":128.2,"High":129.2,"Low":124.2,"Close":126.25,"Adj.Close":82.49861,"Volume":1020310}
{"Date":"2011-12-08","Open":127.5,"High":128.45,"Low":122.25,"Close":122.4,"Adj.Close":79.98283,"Volume":1416453}
{"Date":"2011-12-09","Open":121.45,"High":125.8,"Low":120.3,"Close":124.65,"Adj.Close":81.45308,"Volume":1562631}
{"Date":"2011-12-12","Open":123.95,"High":124.6,"Low":120,"Close":120,"Adj.Close":78.41451,"Volume":1009255}
{"Date":"2011-12-13","Open":120.6,"High":122.8,"Low":119.3,"Close":120.4,"Adj.Close":78.6759,"Volume":1111905}
{"Date":"2011-12-14","Open":119.35,"High":119.85,"Low":114.45,"Close":114.95,"Adj.Close":75.11457,"Volume":1934603}
{"Date":"2011-12-15","Open":116.05,"High":118.15,"Low":115,"Close":115.85,"Adj.Close":75.7027,"Volume":1250505}
{"Date":"2011-12-16","Open":117.05,"High":117.65,"Low":115,"Close":115.35,"Adj.Close":75.37595,"Volume":2027599}
{"Date":"2011-12-19","Open":114.75,"High":119.25,"Low":114.05,"Close":115.2,"Adj.Close":75.27793,"Volume":918714}
{"Date":"2011-12-20","Open":115.1,"High":118.8,"Low":114.35,"Close":118.6,"Adj.Close":77.49969,"Volume":949283}
{"Date":"2011-12-21","Open":120,"High":121.7,"Low":118.05,"Close":118.55,"Adj.Close":77.46702,"Volume":1024379}
{"Date":"2011-12-22","Open":118.9,"High":120.5,"Low":118.1,"Close":118.45,"Adj.Close":77.40166,"Volume":678761}
{"Date":"2011-12-23","Open":119.8,"High":119.8,"Low":116.75,"Close":117.9,"Adj.Close":77.04228,"Volume":431090}
{"Date":"2011-12-27","Open":118.3,"High":119.15,"Low":117.9,"Close":118.2,"Adj.Close":77.2383,"Volume":222374}
{"Date":"2011-12-28","Open":118,"High":118.4,"Low":114.75,"Close":115.15,"Adj.Close":75.24526,"Volume":576355}
{"Date":"2011-12-29","Open":115.7,"High":116.3,"Low":113.2,"Close":114.9,"Adj.Close":75.0819,"Volume":707304}
{"Date":"2011-12-30","Open":115,"High":115.75,"Low":113.2,"Close":115.75,"Adj.Close":75.63734,"Volume":371775}
{"Date":"2012-01-02","Open":115.45,"High":119.8,"Low":114.95,"Close":119.8,"Adj.Close":78.28383,"Volume":767073}
{"Date":"2012-01-03","Open":121.3,"High":123.35,"Low":121,"Close":122.85,"Adj.Close":80.27686,"Volume":1192211}
{"Date":"2012-01-04","Open":122.65,"High":123.9,"Low":121.7,"Close":122.95,"Adj.Close":80.34222,"Volume":867658}
{"Date":"2012-01-05","Open":123.45,"High":126.55,"Low":122.4,"Close":126.2,"Adj.Close":82.46594,"Volume":1206364}
{"Date":"2012-01-06","Open":126.4,"High":127.5,"Low":123.4,"Close":124,"Adj.Close":81.02833,"Volume":1094656}
{"Date":"2012-01-09","Open":124.1,"High":125.65,"Low":121.45,"Close":121.75,"Adj.Close":79.55808,"Volume":1142008}
{"Date":"2012-01-10","Open":123.75,"High":127.15,"Low":123.55,"Close":125.7,"Adj.Close":82.13921,"Volume":1644756}
{"Date":"2012-01-11","Open":125.55,"High":127,"Low":124.6,"Close":126.3,"Adj.Close":82.53128,"Volume":933111}
{"Date":"2012-01-12","Open":125.85,"High":129.39999,"Low":125.2,"Close":128.8,"Adj.Close":84.16492,"Volume":1503791}
{"Date":"2012-01-13","Open":129.8,"High":130,"Low":123.45,"Close":126,"Adj.Close":82.33525,"Volume":1516124}
{"Date":"2012-01-16","Open":125.7,"High":128.95,"Low":124.5,"Close":128.89999,"Adj.Close":84.23025,"Volume":950332}
{"Date":"2012-01-17","Open":130.7,"High":133.95,"Low":130.3,"Close":132,"Adj.Close":86.25597,"Volume":2002502}
{"Date":"2012-01-18","Open":131.89999,"High":132.55,"Low":129.7,"Close":132,"Adj.Close":86.25597,"Volume":1073767}
{"Date":"2012-01-19","Open":132.89999,"High":135.55,"Low":130.55,"Close":135.55,"Adj.Close":88.57574,"Volume":1732159}
{"Date":"2012-01-20","Open":135.60001,"High":136,"Low":133.8,"Close":134.5,"Adj.Close":87.88959,"Volume":1314054}
{"Date":"2012-01-23","Open":134,"High":135.95,"Low":131.60001,"Close":134.5,"Adj.Close":87.88959,"Volume":990931}
{"Date":"2012-01-24","Open":133.5,"High":136.2,"Low":132.5,"Close":136.2,"Adj.Close":89.00047,"Volume":1030741}
{"Date":"2012-01-25","Open":137,"High":137.60001,"Low":135.35001,"Close":137.05,"Adj.Close":89.55592,"Volume":966182}
{"Date":"2012-01-26","Open":137.89999,"High":141.55,"Low":137.14999,"Close":139.75,"Adj.Close":91.32024,"Volume":1416848}
{"Date":"2012-01-27","Open":139.05,"High":140.5,"Low":136.3,"Close":136.45,"Adj.Close":89.16385,"Volume":1317072}
{"Date":"2012-01-30","Open":135,"High":138.7,"Low":132.64999,"Close":136.8,"Adj.Close":89.39256,"Volume":1210363}
{"Date":"2012-01-31","Open":137.55,"High":138.25,"Low":135.2,"Close":135.35001,"Adj.Close":88.44505,"Volume":1116371}
{"Date":"2012-02-01","Open":136.2,"High":139,"Low":135.8,"Close":138.64999,"Adj.Close":90.60143,"Volume":1249444}
{"Date":"2012-02-02","Open":139.7,"High":140,"Low":137.10001,"Close":138.2,"Adj.Close":90.30738,"Volume":1024438}
{"Date":"2012-02-03","Open":137.64999,"High":142.2,"Low":137.10001,"Close":142.2,"Adj.Close":92.92121,"Volume":1345076}
{"Date":"2012-02-06","Open":141.5,"High":143.7,"Low":140.64999,"Close":143.45,"Adj.Close":93.73802,"Volume":1050919}
{"Date":"2012-02-07","Open":143.89999,"High":144.89999,"Low":139.14999,"Close":141.75,"Adj.Close":92.62716,"Volume":957799}
{"Date":"2012-02-08","Open":143.25,"High":143.8,"Low":140.8,"Close":141.60001,"Adj.Close":92.52914,"Volume":875314}
{"Date":"2012-02-09","Open":142.75,"High":147.2,"Low":142.25,"Close":144.60001,"Adj.Close":94.4895,"Volume":1794694}
{"Date":"2012-02-10","Open":143.39999,"High":145.60001,"Low":139.85001,"Close":140.7,"Adj.Close":91.94101,"Volume":1448247}
{"Date":"2012-02-13","Open":142.10001,"High":145.60001,"Low":142,"Close":144.39999,"Adj.Close":94.35881,"Volume":926510}
{"Date":"2012-02-14","Open":143.75,"High":146.25,"Low":140.3,"Close":141.05,"Adj.Close":92.16973,"Volume":1190194}
{"Date":"2012-02-15","Open":142.85001,"High":143,"Low":138.05,"Close":139.5,"Adj.Close":91.15689,"Volume":1111851}
{"Date":"2012-02-16","Open":138,"High":140.14999,"Low":134.8,"Close":140.14999,"Adj.Close":91.58163,"Volume":1247750}
{"Date":"2012-02-17","Open":142,"High":143.3,"Low":140.39999,"Close":142.5,"Adj.Close":93.11726,"Volume":1201304}
{"Date":"2012-02-20","Open":143.5,"High":144.64999,"Low":142.25,"Close":144.10001,"Adj.Close":94.16279,"Volume":647739}
{"Date":"2012-02-21","Open":143.89999,"High":145.3,"Low":142.39999,"Close":144.75,"Adj.Close":94.58752,"Volume":879598}
{"Date":"2012-02-22","Open":144.39999,"High":144.95,"Low":141.75,"Close":142.45,"Adj.Close":93.08458,"Volume":962215}
{"Date":"2012-02-23","Open":142,"High":142.7,"Low":136.89999,"Close":139.14999,"Adj.Close":90.92817,"Volume":1596060}
{"Date":"2012-02-24","Open":140.39999,"High":141.14999,"Low":136.45,"Close":139.25,"Adj.Close":90.99352,"Volume":1834412}
{"Date":"2012-02-27","Open":137.3,"High":139.25,"Low":134.60001,"Close":138.35001,"Adj.Close":90.4054,"Volume":2052738}
{"Date":"2012-02-28","Open":138.75,"High":141,"Low":137.5,"Close":140.8,"Adj.Close":92.00636,"Volume":1099948}
{"Date":"2012-02-29","Open":141.39999,"High":142.3,"Low":139.60001,"Close":140.35001,"Adj.Close":91.71232,"Volume":1214337}
{"Date":"2012-03-01","Open":139.85001,"High":144.2,"Low":139.3,"Close":143.45,"Adj.Close":93.73802,"Volume":1189026}
{"Date":"2012-03-02","Open":143.60001,"High":144.8,"Low":143,"Close":143.95,"Adj.Close":94.06475,"Volume":781183}
{"Date":"2012-03-05","Open":143,"High":144.64999,"Low":140.89999,"Close":142.95,"Adj.Close":93.41129,"Volume":1067779}
{"Date":"2012-03-06","Open":141.64999,"High":142.10001,"Low":136.45,"Close":136.45,"Adj.Close":89.16385,"Volume":1692973}
{"Date":"2012-03-07","Open":136.14999,"High":138.14999,"Low":135.2,"Close":136.8,"Adj.Close":89.39256,"Volume":1270021}
{"Date":"2012-03-08","Open":137.45,"High":141.45,"Low":137.39999,"Close":141.05,"Adj.Close":92.16973,"Volume":1403834}
{"Date":"2012-03-09","Open":141.2,"High":143.35001,"Low":139.60001,"Close":142.8,"Adj.Close":93.31328,"Volume":975947}
{"Date":"2012-03-12","Open":142.2,"High":142.89999,"Low":138.64999,"Close":139.8,"Adj.Close":91.35293,"Volume":1428715}
{"Date":"2012-03-13","Open":141,"High":141.3,"Low":136.60001,"Close":137.60001,"Adj.Close":89.91532,"Volume":1808714}
{"Date":"2012-03-14","Open":138.8,"High":142.3,"Low":137.55,"Close":141.89999,"Adj.Close":92.72517,"Volume":1560009}
{"Date":"2012-03-15","Open":142,"High":142.3,"Low":140.7,"Close":141.95,"Adj.Close":92.75782,"Volume":1060606}
{"Date":"2012-03-16","Open":142,"High":142.5,"Low":139.5,"Close":141.25,"Adj.Close":92.30043,"Volume":2337851}
{"Date":"2012-03-19","Open":140.35001,"High":140.39999,"Low":137.55,"Close":139.2,"Adj.Close":90.96085,"Volume":1091714}
{"Date":"2012-03-20","Open":135.8,"High":136.25,"Low":132,"Close":133.05,"Adj.Close":86.94209,"Volume":1914590}
{"Date":"2012-03-21","Open":134.7,"High":134.7,"Low":131.10001,"Close":132.05,"Adj.Close":86.28865,"Volume":1624246}
{"Date":"2012-03-22","Open":131.89999,"High":133.25,"Low":129.25,"Close":130.14999,"Adj.Close":85.04707,"Volume":1395946}
{"Date":"2012-03-23","Open":130.14999,"High":132.64999,"Low":129.3,"Close":132.35001,"Adj.Close":86.4847,"Volume":1043287}
{"Date":"2012-03-26","Open":133,"High":133.89999,"Low":130.64999,"Close":132.75,"Adj.Close":86.74607,"Volume":933971}
{"Date":"2012-03-27","Open":133.8,"High":135.95,"Low":133.5,"Close":134.14999,"Adj.Close":87.6609,"Volume":1030586}
{"Date":"2012-03-28","Open":133.89999,"High":135.5,"Low":132.60001,"Close":132.89999,"Adj.Close":86.84408,"Volume":974953}
{"Date":"2012-03-29","Open":132.60001,"High":133.10001,"Low":128.85001,"Close":129.64999,"Adj.Close":84.72035,"Volume":1400315}
{"Date":"2012-03-30","Open":130.75,"High":133,"Low":130.14999,"Close":131.85001,"Adj.Close":86.15796,"Volume":988731}
{"Date":"2012-04-02","Open":132.85001,"High":133.8,"Low":130,"Close":133.8,"Adj.Close":87.43219,"Volume":1166590}
{"Date":"2012-04-03","Open":133.85001,"High":135.3,"Low":132.5,"Close":133.05,"Adj.Close":86.94209,"Volume":1173447}
{"Date":"2012-04-04","Open":132.10001,"High":132.7,"Low":128.64999,"Close":129.39999,"Adj.Close":84.55698,"Volume":1180576}
{"Date":"2012-04-05","Open":130,"High":130.75,"Low":126.9,"Close":128.95,"Adj.Close":84.26294,"Volume":1286448}
{"Date":"2012-04-10","Open":126.7,"High":128.64999,"Low":125.1,"Close":125.1,"Adj.Close":81.74714,"Volume":1481161}
{"Date":"2012-04-11","Open":125.3,"High":130.45,"Low":125.2,"Close":128.8,"Adj.Close":84.16492,"Volume":1324407}
{"Date":"2012-04-12","Open":130.3,"High":131.95,"Low":129.3,"Close":131.25,"Adj.Close":85.76588,"Volume":1335103}
{"Date":"2012-04-13","Open":131.39999,"High":132.10001,"Low":128.35001,"Close":128.8,"Adj.Close":84.16492,"Volume":1022274}
{"Date":"2012-04-16","Open":128.10001,"High":132.10001,"Low":127.8,"Close":131,"Adj.Close":85.60252,"Volume":980533}
{"Date":"2012-04-17","Open":130,"High":133.35001,"Low":129.55,"Close":133.10001,"Adj.Close":86.97478,"Volume":1128497}
{"Date":"2012-04-18","Open":132.8,"High":134,"Low":131.5,"Close":131.5,"Adj.Close":85.92923,"Volume":1162923}
{"Date":"2012-04-19","Open":132.39999,"High":133.2,"Low":127,"Close":127,"Adj.Close":82.9887,"Volume":2139748}
{"Date":"2012-04-20","Open":125.15,"High":126.2,"Low":123.2,"Close":125.4,"Adj.Close":83.9663,"Volume":1616026}
{"Date":"2012-04-23","Open":123.9,"High":123.95,"Low":120.55,"Close":121.25,"Adj.Close":81.1875,"Volume":1386601}
{"Date":"2012-04-24","Open":122.05,"High":124.35,"Low":121,"Close":123.5,"Adj.Close":82.69408,"Volume":1279266}
{"Date":"2012-04-25","Open":124.55,"High":126.9,"Low":124.35,"Close":126.2,"Adj.Close":84.50197,"Volume":1165107}
{"Date":"2012-04-26","Open":126,"High":137.95,"Low":125.8,"Close":137.2,"Adj.Close":91.86744,"Volume":3939314}
{"Date":"2012-04-27","Open":136.35001,"High":142.05,"Low":136.25,"Close":141.85001,"Adj.Close":94.98102,"Volume":2840438}
{"Date":"2012-04-30","Open":142.85001,"High":144.64999,"Low":142.60001,"Close":143.10001,"Adj.Close":95.81801,"Volume":1481407}
{"Date":"2012-05-02","Open":145,"High":145.5,"Low":141.55,"Close":142.39999,"Adj.Close":95.34927,"Volume":1422004}
{"Date":"2012-05-03","Open":142.7,"High":145.5,"Low":142.5,"Close":145,"Adj.Close":97.09022,"Volume":1771014}
{"Date":"2012-05-04","Open":144.3,"High":144.39999,"Low":138.89999,"Close":139.95,"Adj.Close":93.70879,"Volume":1442663}
{"Date":"2012-05-07","Open":135.5,"High":139.8,"Low":134.60001,"Close":139.25,"Adj.Close":93.24008,"Volume":965466}
{"Date":"2012-05-08","Open":138.64999,"High":139.39999,"Low":134.85001,"Close":136.05,"Adj.Close":91.0974,"Volume":1157153}
{"Date":"2012-05-09","Open":136.39999,"High":137.95,"Low":133.8,"Close":135.95,"Adj.Close":91.03044,"Volume":1156764}
{"Date":"2012-05-10","Open":136.7,"High":137.3,"Low":133.10001,"Close":134.39999,"Adj.Close":89.99259,"Volume":1307732}
{"Date":"2012-05-11","Open":133.55,"High":137.64999,"Low":132.8,"Close":137.39999,"Adj.Close":92.00134,"Volume":967191}
{"Date":"2012-05-14","Open":136,"High":136.5,"Low":133.95,"Close":134.85001,"Adj.Close":90.29391,"Volume":771472}
{"Date":"2012-05-15","Open":135.10001,"High":135.95,"Low":131.89999,"Close":133.75,"Adj.Close":89.55737,"Volume":1046186}
{"Date":"2012-05-16","Open":132.14999,"High":133.05,"Low":130.14999,"Close":132.2,"Adj.Close":88.51949,"Volume":1166740}
{"Date":"2012-05-17","Open":132.39999,"High":133.89999,"Low":130.75,"Close":130.8,"Adj.Close":87.58208,"Volume":854375}
{"Date":"2012-05-18","Open":129.5,"High":129.8,"Low":126.45,"Close":128.2,"Adj.Close":85.84114,"Volume":1636519}
{"Date":"2012-05-21","Open":128.5,"High":131,"Low":128,"Close":129.45,"Adj.Close":86.67813,"Volume":832007}
{"Date":"2012-05-22","Open":131.05,"High":133.35001,"Low":130.64999,"Close":132.64999,"Adj.Close":88.82081,"Volume":1280594}
{"Date":"2012-05-23","Open":131,"High":131.39999,"Low":127.65,"Close":128.25,"Adj.Close":85.87462,"Volume":1308500}
{"Date":"2012-05-24","Open":129.60001,"High":129.64999,"Low":125.75,"Close":128.25,"Adj.Close":85.87462,"Volume":1322861}
{"Date":"2012-05-25","Open":128.39999,"High":129.75,"Low":127.65,"Close":128.45,"Adj.Close":86.00854,"Volume":856021}
{"Date":"2012-05-28","Open":129.75,"High":131,"Low":128.55,"Close":128.95,"Adj.Close":86.34334,"Volume":430909}
{"Date":"2012-05-29","Open":130.39999,"High":135.75,"Low":130.3,"Close":134.45,"Adj.Close":90.02607,"Volume":1343030}
{"Date":"2012-05-30","Open":133.5,"High":134.10001,"Low":129.85001,"Close":130.55,"Adj.Close":87.41468,"Volume":1319384}
{"Date":"2012-05-31","Open":130.60001,"High":132.60001,"Low":128.5,"Close":129.10001,"Adj.Close":86.44379,"Volume":1536111}
{"Date":"2012-06-01","Open":129.14999,"High":129.3,"Low":123,"Close":123.75,"Adj.Close":82.86148,"Volume":1929737}
{"Date":"2012-06-04","Open":122.3,"High":122.3,"Low":119.4,"Close":119.75,"Adj.Close":80.18313,"Volume":1409763}
{"Date":"2012-06-05","Open":120.85,"High":121.2,"Low":118,"Close":120.5,"Adj.Close":80.68532,"Volume":814598}
{"Date":"2012-06-06","Open":121.85,"High":122.4,"Low":119.85,"Close":122.15,"Adj.Close":81.79013,"Volume":1634704}
{"Date":"2012-06-07","Open":122.35,"High":127.35,"Low":121.1,"Close":123.5,"Adj.Close":82.69408,"Volume":1781540}
{"Date":"2012-06-08","Open":122.2,"High":122.25,"Low":119.2,"Close":121.85,"Adj.Close":81.58926,"Volume":1127970}
{"Date":"2012-06-11","Open":126,"High":127.65,"Low":119.2,"Close":123.45,"Adj.Close":82.66059,"Volume":1656180}
{"Date":"2012-06-12","Open":123.35,"High":125.4,"Low":119.2,"Close":124.3,"Adj.Close":83.22975,"Volume":1120464}
{"Date":"2012-06-13","Open":124.8,"High":126.55,"Low":119.2,"Close":122.05,"Adj.Close":81.72318,"Volume":1463765}
{"Date":"2012-06-14","Open":121.5,"High":122.2,"Low":119.9,"Close":121.25,"Adj.Close":81.1875,"Volume":1096362}
{"Date":"2012-06-15","Open":121.5,"High":124.9,"Low":121.5,"Close":123.65,"Adj.Close":82.79452,"Volume":1986122}
{"Date":"2012-06-18","Open":125.8,"High":126.4,"Low":124.1,"Close":124.65,"Adj.Close":83.4641,"Volume":1044617}
{"Date":"2012-06-19","Open":124.45,"High":126.7,"Low":124.45,"Close":126.4,"Adj.Close":84.63588,"Volume":914119}
{"Date":"2012-06-20","Open":126.25,"High":128.14999,"Low":124.8,"Close":127.6,"Adj.Close":85.43938,"Volume":875125}
{"Date":"2012-06-21","Open":126.75,"High":127,"Low":123.55,"Close":123.7,"Adj.Close":82.82799,"Volume":1188383}
{"Date":"2012-06-22","Open":123.1,"High":123.1,"Low":120.65,"Close":121.15,"Adj.Close":81.12056,"Volume":1172333}
{"Date":"2012-06-25","Open":120.5,"High":121.35,"Low":118.75,"Close":119,"Adj.Close":79.68095,"Volume":1183153}
{"Date":"2012-06-26","Open":118.65,"High":119.55,"Low":115.95,"Close":118.45,"Adj.Close":79.31267,"Volume":1191954}
{"Date":"2012-06-27","Open":118.65,"High":120.2,"Low":116.15,"Close":118.3,"Adj.Close":79.21223,"Volume":1172035}
{"Date":"2012-06-28","Open":118.3,"High":119.65,"Low":116.15,"Close":118,"Adj.Close":79.01135,"Volume":1030254}
{"Date":"2012-06-29","Open":121.7,"High":124.6,"Low":119.65,"Close":124.6,"Adj.Close":83.43063,"Volume":1618738}
{"Date":"2012-07-02","Open":124,"High":126.65,"Low":122.6,"Close":124.5,"Adj.Close":83.36367,"Volume":1262947}
{"Date":"2012-07-03","Open":124.85,"High":128.5,"Low":124.85,"Close":127.95,"Adj.Close":85.67374,"Volume":1308590}
{"Date":"2012-07-04","Open":128,"High":129.10001,"Low":126.3,"Close":128,"Adj.Close":85.70723,"Volume":729928}
{"Date":"2012-07-05","Open":133.14999,"High":138.14999,"Low":132.45,"Close":134.5,"Adj.Close":90.05954,"Volume":3341988}
{"Date":"2012-07-06","Open":133.45,"High":134.5,"Low":130.89999,"Close":130.89999,"Adj.Close":87.64902,"Volume":1191307}
{"Date":"2012-07-09","Open":131,"High":131.39999,"Low":129.10001,"Close":130.8,"Adj.Close":87.58208,"Volume":827145}
{"Date":"2012-07-10","Open":131.5,"High":134.39999,"Low":129.2,"Close":133.14999,"Adj.Close":89.15559,"Volume":996535}
{"Date":"2012-07-11","Open":132.10001,"High":133.85001,"Low":130.60001,"Close":132.45,"Adj.Close":88.68689,"Volume":892632}
{"Date":"2012-07-12","Open":131.8,"High":135.2,"Low":131.35001,"Close":133.7,"Adj.Close":89.52387,"Volume":1215205}
{"Date":"2012-07-13","Open":134.60001,"High":137.10001,"Low":132.2,"Close":137.10001,"Adj.Close":91.80048,"Volume":1342603}
{"Date":"2012-07-16","Open":137.3,"High":137.3,"Low":135.14999,"Close":136.8,"Adj.Close":91.59959,"Volume":619201}
{"Date":"2012-07-17","Open":137.45,"High":139.39999,"Low":136.8,"Close":137.39999,"Adj.Close":92.00134,"Volume":960252}
{"Date":"2012-07-18","Open":137.8,"High":138.3,"Low":135.8,"Close":137.75,"Adj.Close":92.23571,"Volume":743285}
{"Date":"2012-07-19","Open":139,"High":140.60001,"Low":138.35001,"Close":139.5,"Adj.Close":93.40748,"Volume":1277667}
{"Date":"2012-07-20","Open":138.85001,"High":140.89999,"Low":136.39999,"Close":137.55,"Adj.Close":92.10178,"Volume":1424633}
{"Date":"2012-07-23","Open":135.10001,"High":135.7,"Low":132.35001,"Close":133.39999,"Adj.Close":89.323,"Volume":994513}
{"Date":"2012-07-24","Open":133.7,"High":134.05,"Low":131.55,"Close":132,"Adj.Close":88.38557,"Volume":836671}
{"Date":"2012-07-25","Open":132,"High":135.7,"Low":131.55,"Close":133.64999,"Adj.Close":89.49039,"Volume":1113253}
{"Date":"2012-07-26","Open":134.60001,"High":136,"Low":128.85001,"Close":133.55,"Adj.Close":89.42343,"Volume":2586027}
{"Date":"2012-07-27","Open":134.3,"High":134.45,"Low":130.85001,"Close":134.10001,"Adj.Close":89.79171,"Volume":1094254}
{"Date":"2012-07-30","Open":134.8,"High":138.60001,"Low":134.5,"Close":137.60001,"Adj.Close":92.13527,"Volume":898073}
{"Date":"2012-07-31","Open":137.75,"High":141,"Low":136.3,"Close":139,"Adj.Close":93.0727,"Volume":1264941}
{"Date":"2012-08-01","Open":138.39999,"High":139.60001,"Low":136.8,"Close":138.2,"Adj.Close":92.537,"Volume":880955}
{"Date":"2012-08-02","Open":138.10001,"High":140.95,"Low":135.60001,"Close":135.89999,"Adj.Close":90.99696,"Volume":1254724}
{"Date":"2012-08-03","Open":136.05,"High":142.2,"Low":135.89999,"Close":141.7,"Adj.Close":94.88057,"Volume":1157850}
{"Date":"2012-08-06","Open":141,"High":144.95,"Low":140.10001,"Close":144.05,"Adj.Close":96.45412,"Volume":1145177}
{"Date":"2012-08-07","Open":143.5,"High":148.7,"Low":143.3,"Close":147.89999,"Adj.Close":99.03201,"Volume":1506097}
{"Date":"2012-08-08","Open":147.2,"High":148.25,"Low":145.60001,"Close":146.35001,"Adj.Close":97.99416,"Volume":913388}
{"Date":"2012-08-09","Open":146.45,"High":148.89999,"Low":145.45,"Close":148.35001,"Adj.Close":99.33334,"Volume":1192782}
{"Date":"2012-08-10","Open":147.8,"High":148.3,"Low":145.85001,"Close":147.85001,"Adj.Close":98.99854,"Volume":681146}
{"Date":"2012-08-13","Open":147.45,"High":147.45,"Low":145.14999,"Close":145.89999,"Adj.Close":97.69285,"Volume":659040}
{"Date":"2012-08-14","Open":147.5,"High":147.60001,"Low":146.10001,"Close":146.64999,"Adj.Close":98.19503,"Volume":546418}
{"Date":"2012-08-15","Open":146.3,"High":146.39999,"Low":143.75,"Close":144.95,"Adj.Close":97.05674,"Volume":577321}
{"Date":"2012-08-16","Open":145.64999,"High":145.64999,"Low":144.2,"Close":145,"Adj.Close":97.09022,"Volume":638965}
{"Date":"2012-08-17","Open":145.64999,"High":146.35001,"Low":144.64999,"Close":146.35001,"Adj.Close":97.99416,"Volume":734665}
{"Date":"2012-08-20","Open":146.60001,"High":148.35001,"Low":145.2,"Close":145.95,"Adj.Close":97.72632,"Volume":614181}
{"Date":"2012-08-21","Open":146.25,"High":148,"Low":145.75,"Close":147.05,"Adj.Close":98.46287,"Volume":546358}
{"Date":"2012-08-22","Open":146.55,"High":147.10001,"Low":144.89999,"Close":147,"Adj.Close":98.4294,"Volume":537181}
{"Date":"2012-08-23","Open":147.95,"High":148.35001,"Low":145,"Close":145.8,"Adj.Close":97.62588,"Volume":720101}
{"Date":"2012-08-24","Open":144.60001,"High":145.45,"Low":140.60001,"Close":142.60001,"Adj.Close":95.48321,"Volume":922033}
{"Date":"2012-08-27","Open":142.7,"High":144.85001,"Low":142,"Close":144.2,"Adj.Close":96.55455,"Volume":452224}
{"Date":"2012-08-28","Open":143.55,"High":144.8,"Low":142.85001,"Close":144.05,"Adj.Close":96.45412,"Volume":434274}
{"Date":"2012-08-29","Open":144.39999,"High":145.2,"Low":143.2,"Close":144.85001,"Adj.Close":96.98978,"Volume":460216}
{"Date":"2012-08-30","Open":143.75,"High":143.75,"Low":138.14999,"Close":139.10001,"Adj.Close":93.13966,"Volume":1182413}
{"Date":"2012-08-31","Open":138.60001,"High":141.64999,"Low":138.10001,"Close":140.39999,"Adj.Close":94.01009,"Volume":893355}
{"Date":"2012-09-03","Open":139.75,"High":140.3,"Low":137.25,"Close":137.5,"Adj.Close":92.06832,"Volume":965370}
{"Date":"2012-09-04","Open":137.60001,"High":137.8,"Low":132.64999,"Close":133.5,"Adj.Close":89.38994,"Volume":1289721}
{"Date":"2012-09-05","Open":133.60001,"High":135.85001,"Low":132.5,"Close":135.25,"Adj.Close":90.56173,"Volume":850000}
{"Date":"2012-09-06","Open":135.85001,"High":140.7,"Low":134.95,"Close":140.5,"Adj.Close":94.07707,"Volume":1231009}
{"Date":"2012-09-07","Open":141,"High":142.75,"Low":139.95,"Close":141.3,"Adj.Close":94.61275,"Volume":1056954}
{"Date":"2012-09-10","Open":140.89999,"High":142.95,"Low":140.25,"Close":142,"Adj.Close":95.08146,"Volume":846837}
{"Date":"2012-09-11","Open":141,"High":143.7,"Low":140.7,"Close":143.45,"Adj.Close":96.05235,"Volume":601577}
{"Date":"2012-09-12","Open":144,"High":147.89999,"Low":143.85001,"Close":146.85001,"Adj.Close":98.32896,"Volume":1462540}
{"Date":"2012-09-13","Open":147.5,"High":147.60001,"Low":144.7,"Close":145.35001,"Adj.Close":97.32455,"Volume":899928}
{"Date":"2012-09-14","Open":148.8,"High":154.10001,"Low":148.35001,"Close":152.5,"Adj.Close":102.11213,"Volume":2200213}
{"Date":"2012-09-17","Open":151.89999,"High":152.60001,"Low":150.89999,"Close":151.64999,"Adj.Close":101.54297,"Volume":909789}
{"Date":"2012-09-18","Open":149.3,"High":149.7,"Low":147,"Close":148.10001,"Adj.Close":99.16595,"Volume":1109835}
{"Date":"2012-09-19","Open":149.35001,"High":151,"Low":148.14999,"Close":150.5,"Adj.Close":100.77293,"Volume":960738}
{"Date":"2012-09-20","Open":149.2,"High":150.75,"Low":147.55,"Close":149.89999,"Adj.Close":100.37118,"Volume":1402095}
{"Date":"2012-09-21","Open":150.60001,"High":155.35001,"Low":149.60001,"Close":155.05,"Adj.Close":103.81956,"Volume":1939799}
{"Date":"2012-09-24","Open":154,"High":155.64999,"Low":153.5,"Close":154.89999,"Adj.Close":103.71913,"Volume":917201}
{"Date":"2012-09-25","Open":154.14999,"High":154.3,"Low":149.55,"Close":152.25,"Adj.Close":101.94472,"Volume":1135932}
{"Date":"2012-09-26","Open":149.2,"High":149.45,"Low":146.2,"Close":146.39999,"Adj.Close":98.02765,"Volume":1356200}
{"Date":"2012-09-27","Open":147.8,"High":148.05,"Low":142.35001,"Close":143.3,"Adj.Close":95.95191,"Volume":1497895}
{"Date":"2012-09-28","Open":144.39999,"High":144.64999,"Low":141.14999,"Close":141.95,"Adj.Close":95.04796,"Volume":986020}
{"Date":"2012-10-01","Open":141.95,"High":143.14999,"Low":139.95,"Close":142.89999,"Adj.Close":95.68407,"Volume":1036743}
{"Date":"2012-10-02","Open":142.10001,"High":144.89999,"Low":141,"Close":144.05,"Adj.Close":96.45412,"Volume":713713}
{"Date":"2012-10-04","Open":142.10001,"High":145.55,"Low":141.55,"Close":145.35001,"Adj.Close":97.32455,"Volume":1019249}
{"Date":"2012-10-05","Open":145.55,"High":149.5,"Low":145.3,"Close":148.64999,"Adj.Close":99.53421,"Volume":949607}
{"Date":"2012-10-08","Open":147.7,"High":147.85001,"Low":145.35001,"Close":145.35001,"Adj.Close":97.32455,"Volume":917947}
{"Date":"2012-10-09","Open":146.39999,"High":148.10001,"Low":145.8,"Close":147.55,"Adj.Close":98.79766,"Volume":978552}
{"Date":"2012-10-10","Open":148.39999,"High":149.35001,"Low":145.8,"Close":145.8,"Adj.Close":97.62588,"Volume":805101}
{"Date":"2012-10-11","Open":145.75,"High":149.8,"Low":144.85001,"Close":149.10001,"Adj.Close":99.83553,"Volume":1021683}
{"Date":"2012-10-12","Open":149.45,"High":150,"Low":146.55,"Close":146.60001,"Adj.Close":98.16158,"Volume":1006175}
{"Date":"2012-10-15","Open":146.85001,"High":148,"Low":144.14999,"Close":145.45,"Adj.Close":97.39153,"Volume":1021950}
{"Date":"2012-10-16","Open":146.75,"High":148.25,"Low":145,"Close":146.89999,"Adj.Close":98.36242,"Volume":1051238}
{"Date":"2012-10-17","Open":147.5,"High":148.35001,"Low":146.2,"Close":148.10001,"Adj.Close":99.16595,"Volume":755843}
{"Date":"2012-10-18","Open":148.95,"High":149.39999,"Low":147.35001,"Close":148.45,"Adj.Close":99.4003,"Volume":863255}
{"Date":"2012-10-19","Open":148.10001,"High":150.55,"Low":148.05,"Close":149.89999,"Adj.Close":100.37118,"Volume":1509785}
{"Date":"2012-10-22","Open":149.75,"High":150.64999,"Low":148,"Close":148.7,"Adj.Close":99.56768,"Volume":873135}
{"Date":"2012-10-23","Open":149.3,"High":149.3,"Low":146,"Close":146.5,"Adj.Close":98.09459,"Volume":996146}
{"Date":"2012-10-24","Open":147,"High":153.60001,"Low":143.39999,"Close":151,"Adj.Close":101.10775,"Volume":2348143}
{"Date":"2012-10-25","Open":151.39999,"High":155.14999,"Low":150.64999,"Close":153.7,"Adj.Close":102.91563,"Volume":1441833}
{"Date":"2012-10-26","Open":152.55,"High":154.7,"Low":152.14999,"Close":154.39999,"Adj.Close":103.38432,"Volume":846152}
{"Date":"2012-10-29","Open":153.55,"High":155.14999,"Low":152.85001,"Close":154.35001,"Adj.Close":103.35087,"Volume":558146}
{"Date":"2012-10-30","Open":156,"High":160.3,"Low":155.85001,"Close":160.05,"Adj.Close":107.1675,"Volume":1298126}
{"Date":"2012-10-31","Open":160.35001,"High":164.05,"Low":159.55,"Close":159.60001,"Adj.Close":106.8662,"Volume":1232841}
{"Date":"2012-11-01","Open":159.14999,"High":165,"Low":159.10001,"Close":164,"Adj.Close":109.81239,"Volume":1024418}
{"Date":"2012-11-02","Open":164,"High":165.10001,"Low":162.7,"Close":163.60001,"Adj.Close":109.54456,"Volume":926395}
{"Date":"2012-11-05","Open":162.8,"High":163.75,"Low":161.05,"Close":162.39999,"Adj.Close":108.74104,"Volume":773370}
{"Date":"2012-11-06","Open":156,"High":156.75,"Low":154.64999,"Close":155.7,"Adj.Close":104.2548,"Volume":3165525}
{"Date":"2012-11-07","Open":157,"High":157.95,"Low":154.25,"Close":154.39999,"Adj.Close":103.38432,"Volume":1655779}
{"Date":"2012-11-08","Open":154.7,"High":156.14999,"Low":153.35001,"Close":154.25,"Adj.Close":103.28391,"Volume":1145988}
{"Date":"2012-11-09","Open":154.89999,"High":155,"Low":151.89999,"Close":154.5,"Adj.Close":103.45129,"Volume":1280421}
{"Date":"2012-11-12","Open":154.7,"High":155.8,"Low":153.8,"Close":155.39999,"Adj.Close":104.05392,"Volume":540188}
{"Date":"2012-11-13","Open":154.45,"High":156.2,"Low":153.10001,"Close":155.39999,"Adj.Close":104.05392,"Volume":866516}
{"Date":"2012-11-14","Open":156,"High":156.3,"Low":153.75,"Close":154.5,"Adj.Close":103.45129,"Volume":617457}
{"Date":"2012-11-15","Open":153.2,"High":155.10001,"Low":153.10001,"Close":153.60001,"Adj.Close":102.84869,"Volume":991504}
{"Date":"2012-11-16","Open":153.64999,"High":154.05,"Low":150.3,"Close":151.25,"Adj.Close":101.27513,"Volume":1637886}
{"Date":"2012-11-19","Open":152.60001,"High":157.8,"Low":152.60001,"Close":157.35001,"Adj.Close":105.35963,"Volume":909756}
{"Date":"2012-11-20","Open":156.8,"High":160.25,"Low":156.3,"Close":159.64999,"Adj.Close":106.89965,"Volume":842562}
{"Date":"2012-11-21","Open":159,"High":162.14999,"Low":158.85001,"Close":160.85001,"Adj.Close":107.70319,"Volume":774619}
{"Date":"2012-11-22","Open":161.7,"High":163.14999,"Low":161.10001,"Close":161.39999,"Adj.Close":108.07145,"Volume":806094}
{"Date":"2012-11-23","Open":162.39999,"High":162.55,"Low":159.89999,"Close":162.25,"Adj.Close":108.6406,"Volume":632575}
{"Date":"2012-11-26","Open":162.25,"High":163.8,"Low":161.89999,"Close":162.95,"Adj.Close":109.10932,"Volume":607776}
{"Date":"2012-11-27","Open":163.8,"High":164.35001,"Low":162.35001,"Close":163.7,"Adj.Close":109.6115,"Volume":639082}
{"Date":"2012-11-28","Open":163.14999,"High":164.25,"Low":162.2,"Close":163.60001,"Adj.Close":109.54456,"Volume":673090}
{"Date":"2012-11-29","Open":164.85001,"High":167,"Low":164.3,"Close":165.8,"Adj.Close":111.01765,"Volume":1052854}
{"Date":"2012-11-30","Open":165.89999,"High":167.89999,"Low":165.60001,"Close":166.45,"Adj.Close":111.45287,"Volume":912746}
{"Date":"2012-12-03","Open":167.5,"High":167.89999,"Low":165.8,"Close":166.2,"Adj.Close":111.28547,"Volume":884409}
{"Date":"2012-12-04","Open":165.60001,"High":167,"Low":164.75,"Close":165.55,"Adj.Close":110.85024,"Volume":724460}
{"Date":"2012-12-05","Open":166.64999,"High":166.64999,"Low":163,"Close":163.7,"Adj.Close":109.6115,"Volume":910074}
{"Date":"2012-12-06","Open":164.7,"High":166.5,"Low":164.5,"Close":165.3,"Adj.Close":110.68284,"Volume":1074603}
{"Date":"2012-12-07","Open":165.89999,"High":167.2,"Low":164.45,"Close":166.5,"Adj.Close":111.48635,"Volume":775939}
{"Date":"2012-12-10","Open":165.75,"High":168.39999,"Low":165,"Close":167.60001,"Adj.Close":112.22289,"Volume":660073}
{"Date":"2012-12-11","Open":167.8,"High":170.05,"Low":167.05,"Close":169.55,"Adj.Close":113.5286,"Volume":799078}
{"Date":"2012-12-12","Open":169.89999,"High":170.60001,"Low":168.2,"Close":169.60001,"Adj.Close":113.56207,"Volume":747051}
{"Date":"2012-12-13","Open":170,"High":171.3,"Low":168.39999,"Close":170.05,"Adj.Close":113.86339,"Volume":916600}
{"Date":"2012-12-14","Open":170.5,"High":171.45,"Low":169.89999,"Close":170.55,"Adj.Close":114.19819,"Volume":588220}
{"Date":"2012-12-17","Open":170.89999,"High":171.5,"Low":170.25,"Close":170.75,"Adj.Close":114.33211,"Volume":491736}
{"Date":"2012-12-18","Open":171.39999,"High":171.75,"Low":170.89999,"Close":171.64999,"Adj.Close":114.93471,"Volume":730917}
{"Date":"2012-12-19","Open":172,"High":172.2,"Low":169.64999,"Close":171.14999,"Adj.Close":114.59994,"Volume":844229}
{"Date":"2012-12-20","Open":171,"High":172.95,"Low":170.5,"Close":172.7,"Adj.Close":115.63779,"Volume":673555}
{"Date":"2012-12-21","Open":171.5,"High":174.10001,"Low":170.85001,"Close":171,"Adj.Close":114.4995,"Volume":1551977}
{"Date":"2012-12-27","Open":171.85001,"High":173.5,"Low":170.3,"Close":172.60001,"Adj.Close":115.57083,"Volume":614110}
{"Date":"2012-12-28","Open":173.10001,"High":174.45,"Low":172.14999,"Close":172.14999,"Adj.Close":115.26952,"Volume":421999}
{"Date":"2013-01-02","Open":176.05,"High":180.39999,"Low":175.60001,"Close":179,"Adj.Close":119.85619,"Volume":1195904}
{"Date":"2013-01-03","Open":179,"High":179.60001,"Low":176.89999,"Close":178.89999,"Adj.Close":119.78921,"Volume":609492}
{"Date":"2013-01-04","Open":179.2,"High":179.25,"Low":177.89999,"Close":178.85001,"Adj.Close":119.75575,"Volume":494237}
{"Date":"2013-01-07","Open":177.8,"High":177.8,"Low":175.45,"Close":175.95,"Adj.Close":117.81393,"Volume":815870}
{"Date":"2013-01-08","Open":175.3,"High":175.95,"Low":172.95,"Close":174,"Adj.Close":116.50826,"Volume":725801}
{"Date":"2013-01-09","Open":173.75,"High":174.7,"Low":170.5,"Close":171.60001,"Adj.Close":114.90125,"Volume":920514}
{"Date":"2013-01-10","Open":172.55,"High":174.75,"Low":171.89999,"Close":173.3,"Adj.Close":116.03957,"Volume":767770}
{"Date":"2013-01-11","Open":172.89999,"High":176.5,"Low":171.7,"Close":176.05,"Adj.Close":117.88092,"Volume":789924}
{"Date":"2013-01-14","Open":176.60001,"High":178.8,"Low":175.75,"Close":175.85001,"Adj.Close":117.74702,"Volume":685739}
{"Date":"2013-01-15","Open":175.95,"High":177.05,"Low":174.64999,"Close":175.5,"Adj.Close":117.51263,"Volume":626859}
{"Date":"2013-01-16","Open":175.25,"High":177.14999,"Low":173.89999,"Close":176.95,"Adj.Close":118.48356,"Volume":651430}
{"Date":"2013-01-17","Open":176.60001,"High":178.5,"Low":175.35001,"Close":178.39999,"Adj.Close":119.45445,"Volume":753557}
{"Date":"2013-01-18","Open":178.8,"High":179.39999,"Low":177.7,"Close":177.89999,"Adj.Close":119.11964,"Volume":784753}
{"Date":"2013-01-21","Open":178.2,"High":179.39999,"Low":177.39999,"Close":179.35001,"Adj.Close":120.09057,"Volume":381647}
{"Date":"2013-01-22","Open":179.2,"High":181.14999,"Low":177.39999,"Close":180.95,"Adj.Close":121.16189,"Volume":896102}
{"Date":"2013-01-23","Open":181.45,"High":183.85001,"Low":180.85001,"Close":182.64999,"Adj.Close":122.30019,"Volume":638487}
{"Date":"2013-01-24","Open":182.85001,"High":183,"Low":181.60001,"Close":182.89999,"Adj.Close":122.4676,"Volume":536271}
{"Date":"2013-01-25","Open":182.39999,"High":184.85001,"Low":181.85001,"Close":184.64999,"Adj.Close":123.63937,"Volume":710417}
{"Date":"2013-01-28","Open":185.3,"High":187.39999,"Low":185.10001,"Close":185.55,"Adj.Close":124.242,"Volume":651136}
{"Date":"2013-01-29","Open":186,"High":187.39999,"Low":183.10001,"Close":184.25,"Adj.Close":123.37152,"Volume":801605}
{"Date":"2013-01-30","Open":185.10001,"High":185.89999,"Low":183.10001,"Close":183.60001,"Adj.Close":122.93629,"Volume":605187}
{"Date":"2013-01-31","Open":183,"High":183.10001,"Low":181,"Close":182.14999,"Adj.Close":121.9654,"Volume":719587}
{"Date":"2013-02-01","Open":182.45,"High":186.64999,"Low":182.45,"Close":186.64999,"Adj.Close":124.97853,"Volume":876789}
{"Date":"2013-02-04","Open":187,"High":187.3,"Low":179.8,"Close":179.89999,"Adj.Close":120.45884,"Volume":922724}
{"Date":"2013-02-05","Open":179.5,"High":179.89999,"Low":176.8,"Close":178.2,"Adj.Close":119.32053,"Volume":1006163}
{"Date":"2013-02-06","Open":178.89999,"High":179.10001,"Low":175,"Close":176.35001,"Adj.Close":118.08179,"Volume":987556}
{"Date":"2013-02-07","Open":176.14999,"High":178.85001,"Low":175.25,"Close":176.5,"Adj.Close":118.18222,"Volume":857829}
{"Date":"2013-02-08","Open":176.64999,"High":181.25,"Low":176.60001,"Close":180.55,"Adj.Close":120.89407,"Volume":694837}
{"Date":"2013-02-11","Open":179.64999,"High":180.7,"Low":177.45,"Close":178.89999,"Adj.Close":119.78921,"Volume":544312}
{"Date":"2013-02-12","Open":178.3,"High":179.64999,"Low":177.14999,"Close":179.14999,"Adj.Close":119.95664,"Volume":571169}
{"Date":"2013-02-13","Open":179.8,"High":182.35001,"Low":179,"Close":180.7,"Adj.Close":120.99451,"Volume":583837}
{"Date":"2013-02-14","Open":180.10001,"High":180.7,"Low":177.39999,"Close":177.39999,"Adj.Close":118.78486,"Volume":637017}
{"Date":"2013-02-15","Open":177.60001,"High":177.85001,"Low":176.35001,"Close":177,"Adj.Close":118.51702,"Volume":716339}
{"Date":"2013-02-18","Open":176.25,"High":177,"Low":175.8,"Close":176.7,"Adj.Close":118.31612,"Volume":328611}
{"Date":"2013-02-19","Open":176,"High":181.39999,"Low":175.45,"Close":181,"Adj.Close":121.19539,"Volume":846316}
{"Date":"2013-02-20","Open":180.7,"High":182.05,"Low":180.10001,"Close":180.7,"Adj.Close":120.99451,"Volume":540029}
{"Date":"2013-02-21","Open":179.3,"High":179.45,"Low":175.5,"Close":176.05,"Adj.Close":117.88092,"Volume":806036}
{"Date":"2013-02-22","Open":176.95,"High":177.25,"Low":163.55,"Close":163.8,"Adj.Close":109.67848,"Volume":3589001}
{"Date":"2013-02-25","Open":165.8,"High":170.39999,"Low":165.05,"Close":166.2,"Adj.Close":111.28547,"Volume":2382106}
{"Date":"2013-02-26","Open":162.95,"High":166.14999,"Low":161.7,"Close":163.5,"Adj.Close":109.47759,"Volume":1315783}
{"Date":"2013-02-27","Open":165.05,"High":167.45,"Low":162.39999,"Close":166.95,"Adj.Close":111.78767,"Volume":1171693}
{"Date":"2013-02-28","Open":168.14999,"High":169.5,"Low":166.75,"Close":167.25,"Adj.Close":111.98854,"Volume":893076}
{"Date":"2013-03-01","Open":167.85001,"High":167.89999,"Low":161.14999,"Close":164.10001,"Adj.Close":109.87934,"Volume":1379066}
{"Date":"2013-03-04","Open":163.5,"High":164.05,"Low":161.25,"Close":162.55,"Adj.Close":108.84148,"Volume":700992}
{"Date":"2013-03-05","Open":164.55,"High":167.5,"Low":164.55,"Close":166.45,"Adj.Close":111.45287,"Volume":979276}
{"Date":"2013-03-06","Open":168.05,"High":170.10001,"Low":167.8,"Close":168.45,"Adj.Close":112.79204,"Volume":1034941}
{"Date":"2013-03-07","Open":168.60001,"High":171.45,"Low":168.5,"Close":169.95,"Adj.Close":113.79642,"Volume":820142}
{"Date":"2013-03-08","Open":171,"High":171.35001,"Low":169.25,"Close":169.8,"Adj.Close":113.69597,"Volume":805692}
{"Date":"2013-03-11","Open":168.95,"High":169.75,"Low":167.10001,"Close":168.85001,"Adj.Close":113.05988,"Volume":632121}
{"Date":"2013-03-12","Open":168.64999,"High":168.89999,"Low":165.35001,"Close":165.95,"Adj.Close":111.11808,"Volume":855924}
{"Date":"2013-03-13","Open":165.3,"High":166.8,"Low":164.3,"Close":166.5,"Adj.Close":111.48635,"Volume":731767}
{"Date":"2013-03-14","Open":167.7,"High":169.2,"Low":160.10001,"Close":164.64999,"Adj.Close":110.24759,"Volume":2624940}
{"Date":"2013-03-15","Open":159.39999,"High":160.75,"Low":157.35001,"Close":160.3,"Adj.Close":107.33491,"Volume":4411319}
{"Date":"2013-03-18","Open":158,"High":160.05,"Low":157.10001,"Close":159.25,"Adj.Close":106.63184,"Volume":1317051}
{"Date":"2013-03-19","Open":159.25,"High":160.39999,"Low":157.10001,"Close":158.55,"Adj.Close":106.16313,"Volume":1457841}
{"Date":"2013-03-20","Open":160.39999,"High":160.45,"Low":156.5,"Close":157.75,"Adj.Close":105.62745,"Volume":936583}
{"Date":"2013-03-21","Open":157.05,"High":157.5,"Low":152.64999,"Close":155.25,"Adj.Close":103.95348,"Volume":1488267}
{"Date":"2013-03-22","Open":155.2,"High":158.25,"Low":154.39999,"Close":156.55,"Adj.Close":104.82397,"Volume":1085240}
{"Date":"2013-03-25","Open":158.75,"High":159.14999,"Low":154.64999,"Close":155.2,"Adj.Close":103.92,"Volume":946344}
{"Date":"2013-03-26","Open":155.5,"High":157.7,"Low":155.35001,"Close":156.60001,"Adj.Close":104.85744,"Volume":713470}
{"Date":"2013-03-27","Open":157.60001,"High":157.60001,"Low":153.39999,"Close":155.60001,"Adj.Close":104.18784,"Volume":1018758}
{"Date":"2013-03-28","Open":155.5,"High":157.3,"Low":154.55,"Close":155,"Adj.Close":103.7861,"Volume":1036083}
{"Date":"2013-04-02","Open":155.39999,"High":158.45,"Low":154.85001,"Close":157.60001,"Adj.Close":105.52702,"Volume":927888}
{"Date":"2013-04-03","Open":157.95,"High":158.3,"Low":155.95,"Close":156.14999,"Adj.Close":104.55611,"Volume":1058784}
{"Date":"2013-04-04","Open":155.95,"High":158.5,"Low":154.45,"Close":156.10001,"Adj.Close":104.52266,"Volume":905031}
{"Date":"2013-04-05","Open":156.7,"High":156.89999,"Low":153.2,"Close":154.45,"Adj.Close":103.41783,"Volume":1045433}
{"Date":"2013-04-08","Open":155.60001,"High":156.89999,"Low":153.89999,"Close":156.10001,"Adj.Close":104.52266,"Volume":700191}
{"Date":"2013-04-09","Open":156.95,"High":157.64999,"Low":150.39999,"Close":152,"Adj.Close":101.77733,"Volume":1694880}
{"Date":"2013-04-10","Open":151.05,"High":154.5,"Low":151.05,"Close":152.7,"Adj.Close":102.24605,"Volume":1150541}
{"Date":"2013-04-11","Open":153,"High":153.2,"Low":151.35001,"Close":152.85001,"Adj.Close":102.34647,"Volume":902647}
{"Date":"2013-04-12","Open":151.89999,"High":152.5,"Low":146.2,"Close":147.8,"Adj.Close":98.96507,"Volume":2008813}
{"Date":"2013-04-15","Open":147.95,"High":147.95,"Low":143.55,"Close":144.85001,"Adj.Close":96.98978,"Volume":1215803}
{"Date":"2013-04-16","Open":143.95,"High":146.8,"Low":143.55,"Close":145.7,"Adj.Close":97.55891,"Volume":1279240}
{"Date":"2013-04-17","Open":146.55,"High":146.89999,"Low":140.64999,"Close":141.45,"Adj.Close":94.71319,"Volume":1844749}
{"Date":"2013-04-18","Open":142.10001,"High":142.39999,"Low":136.60001,"Close":138.5,"Adj.Close":92.73789,"Volume":2294674}
{"Date":"2013-04-19","Open":139.35001,"High":141.55,"Low":138.55,"Close":141,"Adj.Close":94.41185,"Volume":1809301}
{"Date":"2013-04-22","Open":142.39999,"High":143.45,"Low":140.95,"Close":142.10001,"Adj.Close":95.14841,"Volume":1159173}
{"Date":"2013-04-23","Open":142.2,"High":147,"Low":140.05,"Close":146.89999,"Adj.Close":98.36242,"Volume":1499132}
{"Date":"2013-04-24","Open":147,"High":153.55,"Low":146.39999,"Close":150.7,"Adj.Close":100.90685,"Volume":2148969}
{"Date":"2013-04-25","Open":151.55,"High":153.85001,"Low":150.35001,"Close":152.60001,"Adj.Close":102.17906,"Volume":1133006}
{"Date":"2013-04-26","Open":149.35001,"High":150.64999,"Low":147.14999,"Close":148.10001,"Adj.Close":101.53464,"Volume":1224124}
{"Date":"2013-04-29","Open":147.7,"High":153.64999,"Low":147.25,"Close":152,"Adj.Close":104.20841,"Volume":1409942}
{"Date":"2013-04-30","Open":153.7,"High":155.25,"Low":153.14999,"Close":153.89999,"Adj.Close":105.511,"Volume":1326889}
{"Date":"2013-05-02","Open":153.5,"High":153.8,"Low":150.75,"Close":152.5,"Adj.Close":104.55121,"Volume":1260762}
{"Date":"2013-05-03","Open":153.89999,"High":158.95,"Low":152.25,"Close":158,"Adj.Close":108.32189,"Volume":1672675}
{"Date":"2013-05-06","Open":157.89999,"High":158.2,"Low":156.5,"Close":157,"Adj.Close":107.6363,"Volume":568412}
{"Date":"2013-05-07","Open":156.89999,"High":158.75,"Low":156.05,"Close":158,"Adj.Close":108.32189,"Volume":856757}
{"Date":"2013-05-08","Open":158.2,"High":159.8,"Low":158.05,"Close":158.35001,"Adj.Close":108.56187,"Volume":764544}
{"Date":"2013-05-09","Open":158.39999,"High":159.45,"Low":157.10001,"Close":159.05,"Adj.Close":109.04176,"Volume":488347}
{"Date":"2013-05-10","Open":159.2,"High":161,"Low":157.45,"Close":157.64999,"Adj.Close":108.08195,"Volume":1005754}
{"Date":"2013-05-13","Open":157.5,"High":157.8,"Low":154.60001,"Close":156.95,"Adj.Close":107.60203,"Volume":633197}
{"Date":"2013-05-14","Open":157.3,"High":160.89999,"Low":155.14999,"Close":160.25,"Adj.Close":109.86443,"Volume":1003028}
{"Date":"2013-05-15","Open":161,"High":163.5,"Low":160.5,"Close":162.7,"Adj.Close":111.54413,"Volume":1062151}
{"Date":"2013-05-16","Open":162.7,"High":163.14999,"Low":161.35001,"Close":162.35001,"Adj.Close":111.30418,"Volume":582795}
{"Date":"2013-05-17","Open":162.45,"High":168.95,"Low":161.89999,"Close":168.39999,"Adj.Close":115.45194,"Volume":2136067}
{"Date":"2013-05-20","Open":169,"High":174.89999,"Low":168.64999,"Close":173.85001,"Adj.Close":119.18838,"Volume":1483159}
{"Date":"2013-05-21","Open":172.89999,"High":173.5,"Low":169.75,"Close":171.60001,"Adj.Close":117.6458,"Volume":1034992}
{"Date":"2013-05-22","Open":171.8,"High":173.89999,"Low":170.55,"Close":172.5,"Adj.Close":118.26283,"Volume":977610}
{"Date":"2013-05-23","Open":165.5,"High":168.60001,"Low":163.39999,"Close":168,"Adj.Close":115.1777,"Volume":1647875}
{"Date":"2013-05-24","Open":167.85001,"High":168.89999,"Low":164.39999,"Close":166.60001,"Adj.Close":114.21791,"Volume":1080143}
{"Date":"2013-05-27","Open":167.10001,"High":168.35001,"Low":166.14999,"Close":167.55,"Adj.Close":114.86919,"Volume":392669}
{"Date":"2013-05-28","Open":167.45,"High":169.05,"Low":166,"Close":167.45,"Adj.Close":114.80061,"Volume":1097572}
{"Date":"2013-05-29","Open":166.3,"High":168.14999,"Low":165.55,"Close":166.8,"Adj.Close":114.35502,"Volume":876658}
{"Date":"2013-05-30","Open":166.45,"High":168.89999,"Low":165.7,"Close":168.14999,"Adj.Close":115.28054,"Volume":694589}
{"Date":"2013-05-31","Open":167.8,"High":169.8,"Low":166.45,"Close":168.95,"Adj.Close":115.82902,"Volume":868714}
{"Date":"2013-06-03","Open":167.60001,"High":169.5,"Low":165.35001,"Close":167.05,"Adj.Close":114.52641,"Volume":954150}
{"Date":"2013-06-04","Open":168.55,"High":169.14999,"Low":163.55,"Close":165.25,"Adj.Close":113.29235,"Volume":1126141}
{"Date":"2013-06-05","Open":164.10001,"High":165.75,"Low":163.10001,"Close":164.5,"Adj.Close":112.77815,"Volume":788137}
{"Date":"2013-06-06","Open":164,"High":165.85001,"Low":162.10001,"Close":162.35001,"Adj.Close":111.30418,"Volume":955414}
{"Date":"2013-06-07","Open":162.60001,"High":168.10001,"Low":160.10001,"Close":166.25,"Adj.Close":113.97792,"Volume":1225556}
{"Date":"2013-06-10","Open":168.5,"High":169.8,"Low":165.8,"Close":168,"Adj.Close":115.1777,"Volume":1004305}
{"Date":"2013-06-11","Open":167.39999,"High":168,"Low":163.64999,"Close":165.14999,"Adj.Close":113.22382,"Volume":1247959}
{"Date":"2013-06-12","Open":161.5,"High":161.89999,"Low":158.64999,"Close":159.7,"Adj.Close":109.4874,"Volume":2076550}
{"Date":"2013-06-13","Open":156.95,"High":158.39999,"Low":155.10001,"Close":158,"Adj.Close":108.32189,"Volume":1412424}
{"Date":"2013-06-14","Open":160,"High":160.7,"Low":158.35001,"Close":159.14999,"Adj.Close":109.11029,"Volume":909628}
{"Date":"2013-06-17","Open":160.3,"High":164,"Low":160.10001,"Close":162.3,"Adj.Close":111.26987,"Volume":1138020}
{"Date":"2013-06-18","Open":162.5,"High":162.95,"Low":159.5,"Close":161.8,"Adj.Close":110.92712,"Volume":869885}
{"Date":"2013-06-19","Open":162,"High":162.85001,"Low":159.7,"Close":159.7,"Adj.Close":109.4874,"Volume":939199}
{"Date":"2013-06-20","Open":157.89999,"High":157.89999,"Low":151.39999,"Close":153.10001,"Adj.Close":104.96256,"Volume":2397208}
{"Date":"2013-06-21","Open":154,"High":154.39999,"Low":149.95,"Close":149.95,"Adj.Close":102.80294,"Volume":2808911}
{"Date":"2013-06-24","Open":149.5,"High":150.5,"Low":146.35001,"Close":146.95,"Adj.Close":100.74621,"Volume":1565901}
{"Date":"2013-06-25","Open":148.35001,"High":152.8,"Low":147.64999,"Close":151.5,"Adj.Close":103.86562,"Volume":1410110}
{"Date":"2013-06-26","Open":152.8,"High":154.39999,"Low":151.8,"Close":154,"Adj.Close":105.57958,"Volume":1369548}
{"Date":"2013-06-27","Open":154.7,"High":157.35001,"Low":154.3,"Close":156,"Adj.Close":106.95072,"Volume":1011915}
{"Date":"2013-06-28","Open":156.10001,"High":157.64999,"Low":154.60001,"Close":155.55,"Adj.Close":106.6422,"Volume":1047374}
{"Date":"2013-07-01","Open":156.14999,"High":158.89999,"Low":155,"Close":157.10001,"Adj.Close":107.70489,"Volume":1119591}
{"Date":"2013-07-02","Open":158.3,"High":159.05,"Low":155.89999,"Close":156.39999,"Adj.Close":107.22496,"Volume":671976}
{"Date":"2013-07-03","Open":154.60001,"High":155.10001,"Low":150.95,"Close":154.05,"Adj.Close":105.61385,"Volume":1190324}
{"Date":"2013-07-04","Open":155.45,"High":160.5,"Low":155.25,"Close":160.10001,"Adj.Close":109.76161,"Volume":1406692}
{"Date":"2013-07-05","Open":160.64999,"High":161.8,"Low":157.05,"Close":157.25,"Adj.Close":107.8077,"Volume":1089333}
{"Date":"2013-07-08","Open":158.75,"High":161.60001,"Low":158.05,"Close":159.55,"Adj.Close":109.38455,"Volume":675097}
{"Date":"2013-07-09","Open":161.25,"High":162.64999,"Low":159.95,"Close":161.75,"Adj.Close":110.89284,"Volume":999890}
{"Date":"2013-07-10","Open":161.64999,"High":163.35001,"Low":160.55,"Close":163.14999,"Adj.Close":111.85265,"Volume":835601}
{"Date":"2013-07-11","Open":164.85001,"High":166.3,"Low":164.85001,"Close":165.3,"Adj.Close":113.32663,"Volume":967369}
{"Date":"2013-07-12","Open":166.35001,"High":168.5,"Low":166,"Close":167.35001,"Adj.Close":114.73208,"Volume":1218412}
{"Date":"2013-07-15","Open":168.25,"High":168.95,"Low":167.25,"Close":167.89999,"Adj.Close":115.10915,"Volume":493355}
{"Date":"2013-07-16","Open":167.89999,"High":168.3,"Low":166.5,"Close":167.3,"Adj.Close":114.6978,"Volume":527077}
{"Date":"2013-07-17","Open":167,"High":169.75,"Low":165.75,"Close":169.64999,"Adj.Close":116.30891,"Volume":748632}
{"Date":"2013-07-18","Open":169.8,"High":172.05,"Low":167.5,"Close":172.05,"Adj.Close":117.95434,"Volume":744616}
{"Date":"2013-07-19","Open":171.45,"High":172.25,"Low":170.14999,"Close":172,"Adj.Close":117.92002,"Volume":1135034}
{"Date":"2013-07-22","Open":172.39999,"High":172.95,"Low":168.5,"Close":169.3,"Adj.Close":116.06896,"Volume":742513}
{"Date":"2013-07-23","Open":170,"High":171.64999,"Low":169.85001,"Close":170.85001,"Adj.Close":117.13164,"Volume":633647}
{"Date":"2013-07-24","Open":171.3,"High":173.60001,"Low":170.05,"Close":173.60001,"Adj.Close":119.01698,"Volume":909289}
{"Date":"2013-07-25","Open":173.3,"High":173.95,"Low":170.60001,"Close":173.39999,"Adj.Close":118.87985,"Volume":795000}
{"Date":"2013-07-26","Open":173.5,"High":174.45,"Low":171.5,"Close":172.3,"Adj.Close":118.1257,"Volume":712625}
{"Date":"2013-07-29","Open":173.5,"High":174.35001,"Low":172.95,"Close":174.05,"Adj.Close":119.32548,"Volume":706443}
{"Date":"2013-07-30","Open":174.89999,"High":176.3,"Low":173.8,"Close":176.14999,"Adj.Close":120.76518,"Volume":1016852}
{"Date":"2013-07-31","Open":179,"High":180.05,"Low":174.75,"Close":178.64999,"Adj.Close":122.47915,"Volume":2068781}
{"Date":"2013-08-01","Open":180.60001,"High":184.3,"Low":179.7,"Close":183.85001,"Adj.Close":126.04417,"Volume":1369571}
{"Date":"2013-08-02","Open":183.95,"High":184.55,"Low":180.8,"Close":182.75,"Adj.Close":125.29005,"Volume":945652}
{"Date":"2013-08-05","Open":182.75,"High":184.3,"Low":182.39999,"Close":184,"Adj.Close":126.14702,"Volume":719087}
{"Date":"2013-08-06","Open":183.55,"High":185.3,"Low":181.45,"Close":182.60001,"Adj.Close":125.18721,"Volume":926609}
{"Date":"2013-08-07","Open":182,"High":182.05,"Low":180.55,"Close":181.2,"Adj.Close":124.22737,"Volume":735965}
{"Date":"2013-08-08","Open":181.60001,"High":183.25,"Low":181.14999,"Close":181.75,"Adj.Close":124.60445,"Volume":665928}
{"Date":"2013-08-09","Open":182.85001,"High":184.5,"Low":181.85001,"Close":183.25,"Adj.Close":125.63282,"Volume":662295}
{"Date":"2013-08-12","Open":182.85001,"High":185.45,"Low":181.60001,"Close":184.95,"Adj.Close":126.79833,"Volume":682733}
{"Date":"2013-08-13","Open":185.95,"High":186.64999,"Low":183.75,"Close":185.8,"Adj.Close":127.38106,"Volume":635788}
{"Date":"2013-08-14","Open":185.95,"High":187,"Low":184.2,"Close":186.55,"Adj.Close":127.89526,"Volume":657642}
{"Date":"2013-08-15","Open":185.89999,"High":186.45,"Low":183.64999,"Close":185.05,"Adj.Close":126.86687,"Volume":550196}
{"Date":"2013-08-16","Open":183.95,"High":184.89999,"Low":180.85001,"Close":183.35001,"Adj.Close":125.70139,"Volume":914984}
{"Date":"2013-08-19","Open":184,"High":184.39999,"Low":182.7,"Close":184,"Adj.Close":126.14702,"Volume":597815}
{"Date":"2013-08-20","Open":182.10001,"High":182.14999,"Low":178.7,"Close":180.7,"Adj.Close":123.8846,"Volume":978081}
{"Date":"2013-08-21","Open":180.39999,"High":181.95,"Low":179.7,"Close":181.25,"Adj.Close":124.26166,"Volume":525926}
{"Date":"2013-08-22","Open":181.35001,"High":184.60001,"Low":181.10001,"Close":183.35001,"Adj.Close":125.70139,"Volume":598566}
{"Date":"2013-08-23","Open":184.14999,"High":184.39999,"Low":180.75,"Close":181.60001,"Adj.Close":124.50162,"Volume":672895}
{"Date":"2013-08-26","Open":183.05,"High":183.05,"Low":181.2,"Close":182.10001,"Adj.Close":124.84441,"Volume":340084}
{"Date":"2013-08-27","Open":181.3,"High":181.8,"Low":175.64999,"Close":176.35001,"Adj.Close":120.90231,"Volume":1373014}
{"Date":"2013-08-28","Open":174.8,"High":174.8,"Low":169.55,"Close":172.3,"Adj.Close":118.1257,"Volume":1521139}
{"Date":"2013-08-29","Open":174,"High":175.05,"Low":173,"Close":174.2,"Adj.Close":119.42832,"Volume":693117}
{"Date":"2013-08-30","Open":174.05,"High":174.55,"Low":171.10001,"Close":172.10001,"Adj.Close":117.98861,"Volume":862620}
{"Date":"2013-09-02","Open":175.10001,"High":177.3,"Low":174.75,"Close":176.10001,"Adj.Close":120.73092,"Volume":698339}
{"Date":"2013-09-03","Open":176.75,"High":177.14999,"Low":170.75,"Close":171.25,"Adj.Close":117.40585,"Volume":1408380}
{"Date":"2013-09-04","Open":171.05,"High":171.25,"Low":167.5,"Close":170,"Adj.Close":116.54887,"Volume":1107170}
{"Date":"2013-09-05","Open":171.10001,"High":172.89999,"Low":170.14999,"Close":172,"Adj.Close":117.92002,"Volume":1060603}
{"Date":"2013-09-06","Open":171.14999,"High":173.5,"Low":170.2,"Close":171.8,"Adj.Close":117.78291,"Volume":859650}
{"Date":"2013-09-09","Open":171.5,"High":173.25,"Low":170,"Close":171,"Adj.Close":117.23443,"Volume":677217}
{"Date":"2013-09-10","Open":175.14999,"High":178.85001,"Low":174.35001,"Close":178.05,"Adj.Close":122.0678,"Volume":1788117}
{"Date":"2013-09-11","Open":178.45,"High":179.8,"Low":177.55,"Close":178.7,"Adj.Close":122.51343,"Volume":681312}
{"Date":"2013-09-12","Open":179.05,"High":179.7,"Low":178.2,"Close":179.39999,"Adj.Close":122.99334,"Volume":731450}
{"Date":"2013-09-13","Open":179.3,"High":181.89999,"Low":178.75,"Close":181.85001,"Adj.Close":124.673,"Volume":705811}
{"Date":"2013-09-16","Open":184.35001,"High":184.89999,"Low":182.7,"Close":183.05,"Adj.Close":125.49573,"Volume":780144}
{"Date":"2013-09-17","Open":181.85001,"High":182,"Low":179.2,"Close":180.25,"Adj.Close":123.57608,"Volume":736076}
{"Date":"2013-09-18","Open":180.64999,"High":182.10001,"Low":179.55,"Close":181.05,"Adj.Close":124.12457,"Volume":604797}
{"Date":"2013-09-19","Open":184.14999,"High":185.3,"Low":175,"Close":177.25,"Adj.Close":121.51936,"Volume":3734548}
{"Date":"2013-09-20","Open":177.25,"High":177.39999,"Low":171.85001,"Close":173.3,"Adj.Close":118.81131,"Volume":2720516}
{"Date":"2013-09-23","Open":174.7,"High":176.85001,"Low":172.60001,"Close":173.55,"Adj.Close":118.98269,"Volume":902861}
{"Date":"2013-09-24","Open":173.75,"High":175.95,"Low":173.39999,"Close":175.3,"Adj.Close":120.18244,"Volume":806508}
{"Date":"2013-09-25","Open":175.85001,"High":176.8,"Low":174.55,"Close":175.89999,"Adj.Close":120.5938,"Volume":586573}
{"Date":"2013-09-26","Open":176.5,"High":176.60001,"Low":173.60001,"Close":174.55,"Adj.Close":119.66827,"Volume":700046}
{"Date":"2013-09-27","Open":175.45,"High":175.45,"Low":172.64999,"Close":174.55,"Adj.Close":119.66827,"Volume":524408}
{"Date":"2013-09-30","Open":172.7,"High":174.25,"Low":171.75,"Close":174.25,"Adj.Close":119.46262,"Volume":858666}
{"Date":"2013-10-01","Open":174.5,"High":175.10001,"Low":172.8,"Close":174.95,"Adj.Close":119.94249,"Volume":802469}
{"Date":"2013-10-02","Open":173.5,"High":174.2,"Low":170.10001,"Close":171,"Adj.Close":117.23443,"Volume":1148660}
{"Date":"2013-10-04","Open":168.10001,"High":169.10001,"Low":166.85001,"Close":168.10001,"Adj.Close":115.24627,"Volume":992184}
{"Date":"2013-10-07","Open":167.39999,"High":170.75,"Low":166.5,"Close":170.3,"Adj.Close":116.75455,"Volume":723294}
{"Date":"2013-10-08","Open":170.7,"High":171.55,"Low":168.3,"Close":169.10001,"Adj.Close":115.93186,"Volume":845850}
{"Date":"2013-10-09","Open":169.75,"High":171.25,"Low":168.95,"Close":169.7,"Adj.Close":116.34322,"Volume":707241}
{"Date":"2013-10-10","Open":170.95,"High":174.55,"Low":170.7,"Close":174.05,"Adj.Close":119.32548,"Volume":1255609}
{"Date":"2013-10-11","Open":174.95,"High":175.39999,"Low":174,"Close":175.2,"Adj.Close":120.11389,"Volume":662459}
{"Date":"2013-10-14","Open":174.45,"High":175.55,"Low":174.05,"Close":175.45,"Adj.Close":120.28529,"Volume":441315}
{"Date":"2013-10-15","Open":176.2,"High":177.05,"Low":175.05,"Close":176,"Adj.Close":120.66238,"Volume":882543}
{"Date":"2013-10-16","Open":176,"High":177.8,"Low":175.10001,"Close":176.89999,"Adj.Close":121.27938,"Volume":859186}
{"Date":"2013-10-17","Open":177.2,"High":177.55,"Low":175.25,"Close":177.10001,"Adj.Close":121.4165,"Volume":729140}
{"Date":"2013-10-18","Open":177.60001,"High":177.89999,"Low":174.3,"Close":176.5,"Adj.Close":121.00515,"Volume":1550102}
{"Date":"2013-10-21","Open":176.10001,"High":177.3,"Low":174.7,"Close":176.89999,"Adj.Close":121.27938,"Volume":739511}
{"Date":"2013-10-22","Open":176.7,"High":178.85001,"Low":176,"Close":177.14999,"Adj.Close":121.45077,"Volume":975615}
{"Date":"2013-10-23","Open":176.8,"High":177.05,"Low":175.60001,"Close":176.10001,"Adj.Close":120.73092,"Volume":608793}
{"Date":"2013-10-24","Open":177.25,"High":178.05,"Low":176.3,"Close":177.55,"Adj.Close":121.72502,"Volume":746396}
{"Date":"2013-10-25","Open":176.8,"High":177.5,"Low":175.75,"Close":176.5,"Adj.Close":121.00515,"Volume":622332}
{"Date":"2013-10-28","Open":177.2,"High":177.2,"Low":172.95,"Close":174.25,"Adj.Close":119.46262,"Volume":829474}
{"Date":"2013-10-29","Open":174.5,"High":175.8,"Low":172.85001,"Close":174.85001,"Adj.Close":119.87395,"Volume":985592}
{"Date":"2013-10-30","Open":180.5,"High":186.10001,"Low":180.3,"Close":183.5,"Adj.Close":125.80424,"Volume":3107534}
{"Date":"2013-10-31","Open":184.25,"High":188.3,"Low":183.5,"Close":187.2,"Adj.Close":128.34085,"Volume":1650886}
{"Date":"2013-11-01","Open":189.64999,"High":191.3,"Low":188.10001,"Close":188.45,"Adj.Close":129.19785,"Volume":1055542}
{"Date":"2013-11-04","Open":189.89999,"High":192.25,"Low":189.89999,"Close":192,"Adj.Close":131.63167,"Volume":912463}
{"Date":"2013-11-05","Open":192,"High":192.5,"Low":189.2,"Close":190.89999,"Adj.Close":130.8775,"Volume":874694}
{"Date":"2013-11-06","Open":190.89999,"High":191.8,"Low":190.14999,"Close":191.10001,"Adj.Close":131.01463,"Volume":544337}
{"Date":"2013-11-07","Open":190.35001,"High":195.45,"Low":190.14999,"Close":193.10001,"Adj.Close":132.38582,"Volume":1345652}
{"Date":"2013-11-08","Open":192.05,"High":193.25,"Low":189.85001,"Close":192.35001,"Adj.Close":131.87161,"Volume":917674}
{"Date":"2013-11-11","Open":192.3,"High":192.60001,"Low":190.75,"Close":191.05,"Adj.Close":130.98038,"Volume":500173}
{"Date":"2013-11-12","Open":191.2,"High":191.60001,"Low":190.10001,"Close":190.8,"Adj.Close":130.80898,"Volume":590125}
{"Date":"2013-11-13","Open":190.2,"High":190.8,"Low":187.89999,"Close":190.75,"Adj.Close":130.77467,"Volume":942318}
{"Date":"2013-11-14","Open":193,"High":193.75,"Low":191.85001,"Close":193.3,"Adj.Close":132.52292,"Volume":820522}
{"Date":"2013-11-15","Open":193.10001,"High":194.64999,"Low":191.60001,"Close":194.5,"Adj.Close":133.34561,"Volume":930341}
{"Date":"2013-11-18","Open":194.5,"High":196.35001,"Low":193.8,"Close":195.14999,"Adj.Close":133.79126,"Volume":787115}
{"Date":"2013-11-19","Open":194.39999,"High":195.95,"Low":194,"Close":195.10001,"Adj.Close":133.75699,"Volume":521140}
{"Date":"2013-11-20","Open":194.75,"High":196.89999,"Low":194.64999,"Close":195.25,"Adj.Close":133.8598,"Volume":592339}
{"Date":"2013-11-21","Open":194.64999,"High":196.55,"Low":193.25,"Close":195.60001,"Adj.Close":134.09976,"Volume":587958}
{"Date":"2013-11-22","Open":195.7,"High":196.7,"Low":192.7,"Close":194.7,"Adj.Close":133.48273,"Volume":889507}
{"Date":"2013-11-25","Open":195.8,"High":196.3,"Low":194,"Close":195.39999,"Adj.Close":133.96265,"Volume":809323}
{"Date":"2013-11-26","Open":195,"High":195.89999,"Low":194.2,"Close":194.89999,"Adj.Close":133.61984,"Volume":553081}
{"Date":"2013-11-27","Open":195.35001,"High":196.14999,"Low":195,"Close":195.95,"Adj.Close":134.33971,"Volume":383017}
{"Date":"2013-11-28","Open":195.85001,"High":196.45,"Low":194.60001,"Close":195,"Adj.Close":133.6884,"Volume":379119}
{"Date":"2013-11-29","Open":194.89999,"High":195.64999,"Low":194.39999,"Close":195.3,"Adj.Close":133.89409,"Volume":495079}
{"Date":"2013-12-02","Open":195.75,"High":197.25,"Low":194.45,"Close":196.7,"Adj.Close":134.8539,"Volume":560766}
{"Date":"2013-12-03","Open":196.25,"High":196.64999,"Low":191.89999,"Close":192.3,"Adj.Close":131.83734,"Volume":1090476}
{"Date":"2013-12-04","Open":193.25,"High":194.14999,"Low":191.14999,"Close":192.25,"Adj.Close":131.80307,"Volume":883254}
{"Date":"2013-12-05","Open":191.14999,"High":192.89999,"Low":190.85001,"Close":191.10001,"Adj.Close":131.01463,"Volume":744490}
{"Date":"2013-12-06","Open":192,"High":194.55,"Low":191.35001,"Close":193.45,"Adj.Close":132.62576,"Volume":741317}
{"Date":"2013-12-09","Open":194.60001,"High":194.8,"Low":192.64999,"Close":193.7,"Adj.Close":132.79717,"Volume":486554}
{"Date":"2013-12-10","Open":193.05,"High":193.8,"Low":190.05,"Close":190.60001,"Adj.Close":130.67184,"Volume":846990}
{"Date":"2013-12-11","Open":189.5,"High":191.10001,"Low":188,"Close":190.39999,"Adj.Close":130.53474,"Volume":817743}
{"Date":"2013-12-12","Open":189.5,"High":191,"Low":188.64999,"Close":189.7,"Adj.Close":130.05482,"Volume":839238}
{"Date":"2013-12-13","Open":190.2,"High":190.45,"Low":188.89999,"Close":189.85001,"Adj.Close":130.15767,"Volume":622323}
{"Date":"2013-12-16","Open":189.39999,"High":193.60001,"Low":188.5,"Close":192.60001,"Adj.Close":132.04303,"Volume":817611}
{"Date":"2013-12-17","Open":192.7,"High":194.5,"Low":192.55,"Close":193.39999,"Adj.Close":132.59148,"Volume":598700}
{"Date":"2013-12-18","Open":194.8,"High":196.89999,"Low":194.39999,"Close":195.7,"Adj.Close":134.1683,"Volume":972105}
{"Date":"2013-12-19","Open":197.89999,"High":199,"Low":197.05,"Close":198,"Adj.Close":135.74515,"Volume":784011}
{"Date":"2013-12-20","Open":198.5,"High":200,"Low":197.89999,"Close":199.25,"Adj.Close":136.60213,"Volume":2258151}
{"Date":"2013-12-23","Open":200,"High":201.95,"Low":199.85001,"Close":201.45,"Adj.Close":138.11041,"Volume":508818}
{"Date":"2013-12-27","Open":202.85001,"High":204.2,"Low":202.75,"Close":204,"Adj.Close":139.85866,"Volume":505130}
{"Date":"2013-12-30","Open":204,"High":204.5,"Low":203.35001,"Close":204.14999,"Adj.Close":139.96147,"Volume":302157}
{"Date":"2014-01-02","Open":204.85001,"High":205,"Low":199.64999,"Close":200.5,"Adj.Close":137.45911,"Volume":1112625}
{"Date":"2014-01-03","Open":200.75,"High":201.55,"Low":199.85001,"Close":200.5,"Adj.Close":137.45911,"Volume":651593}
{"Date":"2014-01-06","Open":200.14999,"High":200.8,"Low":197.05,"Close":198.75,"Adj.Close":136.25934,"Volume":571867}
{"Date":"2014-01-07","Open":198.95,"High":200.75,"Low":197.5,"Close":200,"Adj.Close":137.11632,"Volume":582459}
{"Date":"2014-01-08","Open":200.2,"High":200.39999,"Low":198.7,"Close":200.14999,"Adj.Close":137.21916,"Volume":470813}
{"Date":"2014-01-09","Open":200,"High":202.05,"Low":198.89999,"Close":199.45,"Adj.Close":136.73924,"Volume":735762}
{"Date":"2014-01-10","Open":200.3,"High":203.89999,"Low":199.95,"Close":202.05,"Adj.Close":138.52177,"Volume":726654}
{"Date":"2014-01-13","Open":202.7,"High":204.45,"Low":202,"Close":202.60001,"Adj.Close":138.89885,"Volume":678455}
{"Date":"2014-01-14","Open":196,"High":199.5,"Low":194.55,"Close":197.8,"Adj.Close":135.60806,"Volume":1447059}
{"Date":"2014-01-15","Open":199.7,"High":203.75,"Low":198.55,"Close":202.7,"Adj.Close":138.96739,"Volume":1057387}
{"Date":"2014-01-16","Open":203.5,"High":204.35001,"Low":201.3,"Close":202.35001,"Adj.Close":138.72745,"Volume":750736}
{"Date":"2014-01-17","Open":203.25,"High":204.35001,"Low":201.85001,"Close":203.35001,"Adj.Close":139.41304,"Volume":939455}
{"Date":"2014-01-20","Open":202.05,"High":203.55,"Low":201.85001,"Close":203.3,"Adj.Close":139.37874,"Volume":394277}
{"Date":"2014-01-21","Open":203.5,"High":204.3,"Low":202.2,"Close":202.60001,"Adj.Close":138.89885,"Volume":529022}
{"Date":"2014-01-22","Open":203.60001,"High":203.89999,"Low":200.25,"Close":201.3,"Adj.Close":138.00758,"Volume":681195}
{"Date":"2014-01-23","Open":200.10001,"High":202.39999,"Low":198.05,"Close":198.25,"Adj.Close":135.91655,"Volume":770801}
{"Date":"2014-01-24","Open":198.7,"High":199.60001,"Low":192.85001,"Close":193.3,"Adj.Close":132.52292,"Volume":1303107}
{"Date":"2014-01-27","Open":192.75,"High":194,"Low":188.14999,"Close":192.60001,"Adj.Close":132.04303,"Volume":1097010}
{"Date":"2014-01-28","Open":194.10001,"High":196.3,"Low":193.5,"Close":195.55,"Adj.Close":134.06551,"Volume":959744}
{"Date":"2014-01-29","Open":198,"High":198.10001,"Low":188.45,"Close":191.7,"Adj.Close":131.42598,"Volume":1271702}
{"Date":"2014-01-30","Open":192.64999,"High":192.75,"Low":187.95,"Close":190.14999,"Adj.Close":130.36336,"Volume":1020011}
{"Date":"2014-01-31","Open":190.5,"High":190.5,"Low":185.25,"Close":188.05,"Adj.Close":128.92364,"Volume":1144086}
{"Date":"2014-02-03","Open":188.14999,"High":190.05,"Low":184.95,"Close":185.5,"Adj.Close":127.17538,"Volume":927266}
{"Date":"2014-02-04","Open":181.2,"High":185.35001,"Low":179.14999,"Close":183.39999,"Adj.Close":125.73565,"Volume":1413674}
{"Date":"2014-02-05","Open":183.5,"High":188.55,"Low":183.14999,"Close":184.60001,"Adj.Close":126.55836,"Volume":1165395}
{"Date":"2014-02-06","Open":186.64999,"High":188.60001,"Low":184.60001,"Close":186.60001,"Adj.Close":127.92952,"Volume":1433836}
{"Date":"2014-02-07","Open":188,"High":189.10001,"Low":186.10001,"Close":187.95,"Adj.Close":128.85506,"Volume":911579}
{"Date":"2014-02-10","Open":189.45,"High":190.7,"Low":187.75,"Close":189.7,"Adj.Close":130.05482,"Volume":871178}
{"Date":"2014-02-11","Open":188.5,"High":194.75,"Low":188.45,"Close":194.7,"Adj.Close":133.48273,"Volume":1133596}
{"Date":"2014-02-12","Open":196,"High":200.05,"Low":195.95,"Close":198.35001,"Adj.Close":135.98511,"Volume":1285064}
{"Date":"2014-02-13","Open":197.85001,"High":199.89999,"Low":196.05,"Close":199.89999,"Adj.Close":137.04776,"Volume":892165}
{"Date":"2014-02-14","Open":199.75,"High":202.55,"Low":199,"Close":202.10001,"Adj.Close":138.55605,"Volume":883370}
{"Date":"2014-02-17","Open":202,"High":203,"Low":200.89999,"Close":202.64999,"Adj.Close":138.93312,"Volume":422484}
{"Date":"2014-02-18","Open":202.45,"High":202.64999,"Low":199,"Close":202.10001,"Adj.Close":138.55605,"Volume":850179}
{"Date":"2014-02-19","Open":201.14999,"High":203,"Low":199.05,"Close":201.10001,"Adj.Close":137.87045,"Volume":778356}
{"Date":"2014-02-20","Open":197.10001,"High":198.95,"Low":196.25,"Close":198,"Adj.Close":135.74515,"Volume":1350125}
{"Date":"2014-02-21","Open":199.95,"High":201.10001,"Low":198.7,"Close":201,"Adj.Close":137.8019,"Volume":1223782}
{"Date":"2014-02-24","Open":186.64999,"High":188.39999,"Low":184.95,"Close":187.89999,"Adj.Close":128.8208,"Volume":4410283}
{"Date":"2014-02-25","Open":189.45,"High":191.35001,"Low":187.95,"Close":190.10001,"Adj.Close":130.32909,"Volume":1618272}
{"Date":"2014-02-26","Open":191.35001,"High":191.8,"Low":189,"Close":189,"Adj.Close":129.57492,"Volume":1055226}
{"Date":"2014-02-27","Open":189.5,"High":190.35001,"Low":186.25,"Close":188.35001,"Adj.Close":129.12932,"Volume":888358}
{"Date":"2014-02-28","Open":189.35001,"High":189.64999,"Low":187.55,"Close":189,"Adj.Close":129.57492,"Volume":791539}
{"Date":"2014-03-03","Open":184.14999,"High":186.8,"Low":182.60001,"Close":183.2,"Adj.Close":125.59854,"Volume":1289910}
{"Date":"2014-03-04","Open":185.8,"High":188.45,"Low":185.05,"Close":187.14999,"Adj.Close":128.30661,"Volume":1068495}
{"Date":"2014-03-05","Open":187.60001,"High":188.25,"Low":185.60001,"Close":185.60001,"Adj.Close":127.24395,"Volume":825534}
{"Date":"2014-03-06","Open":186.8,"High":187.5,"Low":184.8,"Close":186.25,"Adj.Close":127.68958,"Volume":897130}
{"Date":"2014-03-07","Open":186.35001,"High":187,"Low":183.25,"Close":183.55,"Adj.Close":125.83851,"Volume":829536}
{"Date":"2014-03-10","Open":182.35001,"High":183.39999,"Low":177.7,"Close":178.89999,"Adj.Close":122.65053,"Volume":1487252}
{"Date":"2014-03-11","Open":179.95,"High":182.2,"Low":179.75,"Close":181.25,"Adj.Close":124.26166,"Volume":949734}
{"Date":"2014-03-12","Open":180.60001,"High":182.14999,"Low":176.8,"Close":180.45,"Adj.Close":123.71319,"Volume":1227029}
{"Date":"2014-03-13","Open":181.35001,"High":188.55,"Low":178.75,"Close":178.89999,"Adj.Close":122.65053,"Volume":2315101}
{"Date":"2014-03-14","Open":177,"High":179.25,"Low":174.89999,"Close":177.75,"Adj.Close":121.86214,"Volume":1433039}
{"Date":"2014-03-17","Open":177.5,"High":180.55,"Low":176.14999,"Close":180.3,"Adj.Close":123.61036,"Volume":975499}
{"Date":"2014-03-18","Open":180,"High":183.05,"Low":178.14999,"Close":180.39999,"Adj.Close":123.67893,"Volume":899898}
{"Date":"2014-03-19","Open":180.55,"High":184.2,"Low":180.10001,"Close":181.8,"Adj.Close":124.63873,"Volume":980538}
{"Date":"2014-03-20","Open":180,"High":180.89999,"Low":178.25,"Close":180.85001,"Adj.Close":123.98744,"Volume":960487}
{"Date":"2014-03-21","Open":181.10001,"High":181.64999,"Low":179,"Close":179.95,"Adj.Close":123.37041,"Volume":1482439}
{"Date":"2014-03-24","Open":180,"High":181,"Low":177.60001,"Close":177.95,"Adj.Close":121.99925,"Volume":787308}
{"Date":"2014-03-25","Open":178.55,"High":181,"Low":178.5,"Close":180.95,"Adj.Close":124.05598,"Volume":762484}
{"Date":"2014-03-26","Open":181.55,"High":184.64999,"Low":181.45,"Close":183.55,"Adj.Close":125.83851,"Volume":967735}
{"Date":"2014-03-27","Open":183.05,"High":185,"Low":182.60001,"Close":184.25,"Adj.Close":126.3184,"Volume":567732}
{"Date":"2014-03-28","Open":185.60001,"High":188.85001,"Low":185.05,"Close":188.64999,"Adj.Close":129.33496,"Volume":1060576}
{"Date":"2014-03-31","Open":189.5,"High":190.95,"Low":187.60001,"Close":188.10001,"Adj.Close":128.9579,"Volume":780719}
{"Date":"2014-04-01","Open":189.35001,"High":192.45,"Low":188.85001,"Close":191.64999,"Adj.Close":131.39171,"Volume":902717}
{"Date":"2014-04-02","Open":192.8,"High":193.95,"Low":190.45,"Close":191,"Adj.Close":130.94611,"Volume":950989}
{"Date":"2014-04-03","Open":191,"High":192.60001,"Low":189.89999,"Close":190.7,"Adj.Close":130.74042,"Volume":793344}
{"Date":"2014-04-04","Open":191.45,"High":192.5,"Low":190.14999,"Close":191.7,"Adj.Close":131.42598,"Volume":684186}
{"Date":"2014-04-07","Open":189.64999,"High":190.39999,"Low":188.10001,"Close":189.7,"Adj.Close":130.05482,"Volume":795999}
{"Date":"2014-04-08","Open":189.89999,"High":191.35001,"Low":187.55,"Close":189.89999,"Adj.Close":130.19194,"Volume":883017}
{"Date":"2014-04-09","Open":194,"High":197.89999,"Low":193.45,"Close":196.7,"Adj.Close":134.8539,"Volume":1824597}
{"Date":"2014-04-10","Open":197.14999,"High":199.89999,"Low":196.25,"Close":196.25,"Adj.Close":134.54538,"Volume":1282250}
{"Date":"2014-04-11","Open":194,"High":195.35001,"Low":192.14999,"Close":194.45,"Adj.Close":133.31134,"Volume":1073862}
{"Date":"2014-04-14","Open":191.8,"High":193.7,"Low":191.35001,"Close":192.39999,"Adj.Close":131.90588,"Volume":976645}
{"Date":"2014-04-15","Open":192.5,"High":192.75,"Low":188.75,"Close":189.25,"Adj.Close":129.74632,"Volume":856178}
{"Date":"2014-04-16","Open":191.10001,"High":194.60001,"Low":190.39999,"Close":193.64999,"Adj.Close":132.76286,"Volume":858061}
{"Date":"2014-04-17","Open":193.14999,"High":196.25,"Low":192.8,"Close":195.75,"Adj.Close":134.20258,"Volume":1000469}
{"Date":"2014-04-22","Open":197.14999,"High":199,"Low":196.35001,"Close":198.55,"Adj.Close":136.12224,"Volume":732561}
{"Date":"2014-04-23","Open":198.95,"High":199.45,"Low":194.85001,"Close":195.95,"Adj.Close":134.33971,"Volume":858858}
{"Date":"2014-04-24","Open":197.05,"High":197.45,"Low":192.75,"Close":196.25,"Adj.Close":134.54538,"Volume":841816}
{"Date":"2014-04-25","Open":194.10001,"High":195.10001,"Low":191.64999,"Close":193.2,"Adj.Close":132.45436,"Volume":712053}
{"Date":"2014-04-28","Open":194.55,"High":195.55,"Low":192.39999,"Close":194.55,"Adj.Close":133.3799,"Volume":614973}
{"Date":"2014-04-29","Open":197.14999,"High":197.85001,"Low":191.39999,"Close":192.3,"Adj.Close":131.83734,"Volume":1741083}
{"Date":"2014-04-30","Open":191.7,"High":195.2,"Low":191.39999,"Close":194.10001,"Adj.Close":133.07138,"Volume":905876}
{"Date":"2014-05-02","Open":194.05,"High":195.7,"Low":190.2,"Close":190.8,"Adj.Close":130.80898,"Volume":934797}
{"Date":"2014-05-05","Open":190.45,"High":191,"Low":187.75,"Close":190.8,"Adj.Close":130.80898,"Volume":605792}
{"Date":"2014-05-06","Open":191.7,"High":192,"Low":187.8,"Close":188.95,"Adj.Close":129.54063,"Volume":690460}
{"Date":"2014-05-07","Open":187.75,"High":189.89999,"Low":187.39999,"Close":187.89999,"Adj.Close":128.8208,"Volume":729641}
{"Date":"2014-05-08","Open":189.35001,"High":191.89999,"Low":188.85001,"Close":191.45,"Adj.Close":131.25461,"Volume":781246}
{"Date":"2014-05-09","Open":191.64999,"High":192.2,"Low":190.05,"Close":190.8,"Adj.Close":130.80898,"Volume":834344}
{"Date":"2014-05-12","Open":190.8,"High":192.10001,"Low":190,"Close":191.8,"Adj.Close":131.49457,"Volume":555853}
{"Date":"2014-05-13","Open":191.35001,"High":195,"Low":190.7,"Close":191.64999,"Adj.Close":131.39171,"Volume":1570791}
{"Date":"2014-05-14","Open":189.2,"High":191.35001,"Low":188.5,"Close":188.75,"Adj.Close":132.20419,"Volume":1102292}
{"Date":"2014-05-15","Open":189.35001,"High":191.5,"Low":186.64999,"Close":187.7,"Adj.Close":131.46875,"Volume":1046620}
{"Date":"2014-05-16","Open":189.05,"High":190.35001,"Low":187.05,"Close":188.10001,"Adj.Close":131.74893,"Volume":1095937}
{"Date":"2014-05-19","Open":188.3,"High":190.64999,"Low":185.89999,"Close":189.85001,"Adj.Close":132.97467,"Volume":677621}
{"Date":"2014-05-20","Open":190.2,"High":191.60001,"Low":189.10001,"Close":190.14999,"Adj.Close":133.1848,"Volume":730606}
{"Date":"2014-05-21","Open":190,"High":191.7,"Low":189.64999,"Close":190.85001,"Adj.Close":133.67509,"Volume":645466}
{"Date":"2014-05-22","Open":191.5,"High":192.2,"Low":190.35001,"Close":190.85001,"Adj.Close":133.67509,"Volume":534860}
{"Date":"2014-05-23","Open":191.45,"High":193.45,"Low":190.60001,"Close":192.85001,"Adj.Close":135.07591,"Volume":600688}
{"Date":"2014-05-26","Open":194,"High":195.75,"Low":193.95,"Close":195.10001,"Adj.Close":136.65189,"Volume":547968}
{"Date":"2014-05-27","Open":195.85001,"High":197.14999,"Low":195,"Close":195,"Adj.Close":136.58182,"Volume":698513}
{"Date":"2014-05-28","Open":195.95,"High":195.95,"Low":193.5,"Close":194.7,"Adj.Close":136.37169,"Volume":523764}
{"Date":"2014-05-29","Open":194,"High":195.64999,"Low":194,"Close":195.3,"Adj.Close":136.79195,"Volume":288873}
{"Date":"2014-05-30","Open":195.3,"High":196.14999,"Low":194.7,"Close":195,"Adj.Close":136.58182,"Volume":488322}
{"Date":"2014-06-02","Open":196.3,"High":196.64999,"Low":194.85001,"Close":195.64999,"Adj.Close":137.03709,"Volume":394815}
{"Date":"2014-06-03","Open":195.60001,"High":196.2,"Low":194.64999,"Close":195.64999,"Adj.Close":137.03709,"Volume":538205}
{"Date":"2014-06-04","Open":192.45,"High":193.5,"Low":191.8,"Close":192.8,"Adj.Close":135.04089,"Volume":2225932}
{"Date":"2014-06-05","Open":192.5,"High":195.7,"Low":191.75,"Close":195.7,"Adj.Close":137.0721,"Volume":1587170}
{"Date":"2014-06-06","Open":196.35001,"High":197.35001,"Low":194.55,"Close":196.95,"Adj.Close":137.94765,"Volume":994635}
{"Date":"2014-06-09","Open":196.75,"High":197.89999,"Low":195.75,"Close":197,"Adj.Close":137.98268,"Volume":382421}
{"Date":"2014-06-10","Open":195.60001,"High":196.64999,"Low":194.8,"Close":195.5,"Adj.Close":136.93202,"Volume":733009}
{"Date":"2014-06-11","Open":195.5,"High":196.39999,"Low":193.5,"Close":196.35001,"Adj.Close":137.52739,"Volume":910959}
{"Date":"2014-06-12","Open":196.05,"High":197.64999,"Low":195.85001,"Close":197.35001,"Adj.Close":138.22781,"Volume":1838203}
{"Date":"2014-06-13","Open":197.3,"High":197.55,"Low":193.60001,"Close":196.35001,"Adj.Close":137.52739,"Volume":824586}
{"Date":"2014-06-16","Open":195.05,"High":195.8,"Low":193.8,"Close":195.14999,"Adj.Close":136.68689,"Volume":661332}
{"Date":"2014-06-17","Open":195.5,"High":197.39999,"Low":194.89999,"Close":195.95,"Adj.Close":137.24721,"Volume":641092}
{"Date":"2014-06-18","Open":196.5,"High":196.95,"Low":195.25,"Close":195.60001,"Adj.Close":137.00207,"Volume":589291}
{"Date":"2014-06-19","Open":197.25,"High":197.85001,"Low":196.7,"Close":197.55,"Adj.Close":138.36787,"Volume":840847}
{"Date":"2014-06-20","Open":197.2,"High":197.89999,"Low":195.89999,"Close":196.85001,"Adj.Close":137.87761,"Volume":1803397}
{"Date":"2014-06-23","Open":197.5,"High":197.5,"Low":194.25,"Close":195.10001,"Adj.Close":136.65189,"Volume":621732}
{"Date":"2014-06-24","Open":195.75,"High":196.14999,"Low":193.8,"Close":194.35001,"Adj.Close":136.12656,"Volume":580358}
{"Date":"2014-06-25","Open":194.05,"High":194.25,"Low":191.35001,"Close":192.75,"Adj.Close":135.00589,"Volume":710711}
{"Date":"2014-06-26","Open":193.3,"High":193.75,"Low":189.89999,"Close":190.60001,"Adj.Close":133.49997,"Volume":743755}
{"Date":"2014-06-27","Open":191.75,"High":192.3,"Low":190.25,"Close":191,"Adj.Close":133.78017,"Volume":579288}
{"Date":"2014-06-30","Open":191.25,"High":192.14999,"Low":190.25,"Close":191.8,"Adj.Close":134.3405,"Volume":616931}
{"Date":"2014-07-01","Open":193,"High":193.10001,"Low":190.39999,"Close":192.25,"Adj.Close":134.65567,"Volume":703515}
{"Date":"2014-07-02","Open":193,"High":194.5,"Low":192.5,"Close":192.8,"Adj.Close":135.04089,"Volume":678046}
{"Date":"2014-07-03","Open":191,"High":192.75,"Low":190.2,"Close":192.5,"Adj.Close":134.83078,"Volume":1077022}
{"Date":"2014-07-04","Open":192.25,"High":192.8,"Low":191.39999,"Close":191.95,"Adj.Close":134.44556,"Volume":345186}
{"Date":"2014-07-07","Open":191.60001,"High":193,"Low":188.75,"Close":188.8,"Adj.Close":132.23923,"Volume":679650}
{"Date":"2014-07-08","Open":189.60001,"High":189.60001,"Low":184.64999,"Close":185,"Adj.Close":129.57762,"Volume":1230034}
{"Date":"2014-07-09","Open":185.75,"High":186.2,"Low":183.8,"Close":184.5,"Adj.Close":129.22743,"Volume":824116}
{"Date":"2014-07-10","Open":185.2,"High":185.55,"Low":181.8,"Close":184.39999,"Adj.Close":129.15736,"Volume":1036634}
{"Date":"2014-07-11","Open":185.25,"High":186.7,"Low":184.85001,"Close":185.35001,"Adj.Close":129.82278,"Volume":690269}
{"Date":"2014-07-14","Open":187,"High":187.2,"Low":185.25,"Close":186.55,"Adj.Close":130.66328,"Volume":477497}
{"Date":"2014-07-15","Open":186.75,"High":190.10001,"Low":185.55,"Close":186.5,"Adj.Close":130.62826,"Volume":906265}
{"Date":"2014-07-16","Open":187.85001,"High":189.7,"Low":186.7,"Close":189.10001,"Adj.Close":132.44934,"Volume":631988}
{"Date":"2014-07-17","Open":188.2,"High":189.05,"Low":183.14999,"Close":185,"Adj.Close":129.57762,"Volume":1462458}
{"Date":"2014-07-18","Open":183.5,"High":184.8,"Low":182.05,"Close":183.5,"Adj.Close":128.52701,"Volume":1260057}
{"Date":"2014-07-21","Open":183.25,"High":183.35001,"Low":180.45,"Close":181.35001,"Adj.Close":127.02111,"Volume":675883}
{"Date":"2014-07-22","Open":183.14999,"High":183.39999,"Low":181.8,"Close":182.3,"Adj.Close":127.6865,"Volume":620554}
{"Date":"2014-07-23","Open":182.75,"High":184.7,"Low":182.3,"Close":183.75,"Adj.Close":128.70209,"Volume":785495}
{"Date":"2014-07-24","Open":184,"High":184.35001,"Low":182.2,"Close":183.35001,"Adj.Close":128.42194,"Volume":629600}
{"Date":"2014-07-25","Open":182.55,"High":182.64999,"Low":179.2,"Close":180,"Adj.Close":126.07551,"Volume":788718}
{"Date":"2014-07-28","Open":180.3,"High":180.5,"Low":174.85001,"Close":176.10001,"Adj.Close":123.34389,"Volume":1383415}
{"Date":"2014-07-29","Open":176.39999,"High":178,"Low":173.64999,"Close":177.14999,"Adj.Close":124.07933,"Volume":1121863}
{"Date":"2014-07-30","Open":177.55,"High":178.5,"Low":174.8,"Close":175.7,"Adj.Close":123.06373,"Volume":938688}
{"Date":"2014-07-31","Open":177.39999,"High":179.35001,"Low":173.2,"Close":174.55,"Adj.Close":122.25824,"Volume":1628393}
{"Date":"2014-08-01","Open":175,"High":175.10001,"Low":170.60001,"Close":173.05,"Adj.Close":121.20761,"Volume":1312403}
{"Date":"2014-08-04","Open":174.25,"High":174.85001,"Low":172.05,"Close":172.8,"Adj.Close":121.03249,"Volume":757192}
{"Date":"2014-08-05","Open":173.95,"High":174.14999,"Low":168.55,"Close":170,"Adj.Close":119.07134,"Volume":1169076}
{"Date":"2014-08-06","Open":168.3,"High":169.10001,"Low":164.55,"Close":168.39999,"Adj.Close":117.95065,"Volume":1517811}
{"Date":"2014-08-07","Open":168.39999,"High":169.85001,"Low":165.89999,"Close":166.7,"Adj.Close":116.75993,"Volume":1092367}
{"Date":"2014-08-08","Open":162.5,"High":166.39999,"Low":162.5,"Close":165.5,"Adj.Close":115.91945,"Volume":1568361}
{"Date":"2014-08-11","Open":168.3,"High":169.5,"Low":166.75,"Close":168.5,"Adj.Close":118.02072,"Volume":916074}
{"Date":"2014-08-12","Open":169,"High":169.25,"Low":166.95,"Close":167.7,"Adj.Close":117.46037,"Volume":712222}
{"Date":"2014-08-13","Open":169.05,"High":169.35001,"Low":167.25,"Close":167.89999,"Adj.Close":117.60046,"Volume":715115}
{"Date":"2014-08-14","Open":167.55,"High":168.55,"Low":165.75,"Close":167.89999,"Adj.Close":117.60046,"Volume":647301}
{"Date":"2014-08-15","Open":168,"High":169.45,"Low":164.2,"Close":165.5,"Adj.Close":115.91945,"Volume":1074151}
{"Date":"2014-08-18","Open":168,"High":168.75,"Low":166.7,"Close":167.10001,"Adj.Close":117.04012,"Volume":622513}
{"Date":"2014-08-19","Open":167.89999,"High":170.89999,"Low":167.8,"Close":170.14999,"Adj.Close":119.17639,"Volume":879107}
{"Date":"2014-08-20","Open":170.7,"High":171.85001,"Low":169.89999,"Close":171.60001,"Adj.Close":120.19201,"Volume":758320}
{"Date":"2014-08-21","Open":172.45,"High":173.7,"Low":171.7,"Close":172.75,"Adj.Close":120.99748,"Volume":660742}
{"Date":"2014-08-22","Open":173.10001,"High":173.95,"Low":171.55,"Close":172.10001,"Adj.Close":120.54223,"Volume":723147}
{"Date":"2014-08-25","Open":174.60001,"High":175.25,"Low":173.05,"Close":174.35001,"Adj.Close":122.11816,"Volume":479848}
{"Date":"2014-08-26","Open":174.45,"High":175.45,"Low":172.75,"Close":175.2,"Adj.Close":122.71351,"Volume":590128}
{"Date":"2014-08-27","Open":175.85001,"High":176,"Low":173.35001,"Close":174.2,"Adj.Close":122.0131,"Volume":620126}
{"Date":"2014-08-28","Open":173.95,"High":174.14999,"Low":170.35001,"Close":172.05,"Adj.Close":120.50722,"Volume":751927}
{"Date":"2014-08-29","Open":172.5,"High":173.14999,"Low":169.10001,"Close":170.85001,"Adj.Close":119.66671,"Volume":855842}
{"Date":"2014-09-01","Open":171,"High":171,"Low":168.39999,"Close":170,"Adj.Close":119.07134,"Volume":599103}
{"Date":"2014-09-02","Open":172.39999,"High":173.2,"Low":171.39999,"Close":171.55,"Adj.Close":120.15698,"Volume":940443}
{"Date":"2014-09-03","Open":172.5,"High":175.55,"Low":171.89999,"Close":174.10001,"Adj.Close":121.94307,"Volume":1054326}
{"Date":"2014-09-04","Open":174.95,"High":178.25,"Low":173.60001,"Close":177.35001,"Adj.Close":124.21941,"Volume":1090304}
{"Date":"2014-09-05","Open":178,"High":180.45,"Low":177.39999,"Close":179.39999,"Adj.Close":125.65527,"Volume":1097987}
{"Date":"2014-09-08","Open":180.3,"High":180.60001,"Low":178.7,"Close":179.55,"Adj.Close":125.76034,"Volume":523547}
{"Date":"2014-09-09","Open":179.8,"High":180.39999,"Low":176.39999,"Close":177.39999,"Adj.Close":124.25445,"Volume":851734}
{"Date":"2014-09-10","Open":176.7,"High":177.14999,"Low":174.85001,"Close":175.95,"Adj.Close":123.23882,"Volume":915716}
{"Date":"2014-09-11","Open":176.8,"High":176.8,"Low":174.3,"Close":176.3,"Adj.Close":123.48399,"Volume":525603}
{"Date":"2014-09-12","Open":176.7,"High":176.89999,"Low":174.45,"Close":175.5,"Adj.Close":122.92364,"Volume":503719}
{"Date":"2014-09-15","Open":175,"High":175.95,"Low":174.60001,"Close":175.35001,"Adj.Close":122.81858,"Volume":487015}
{"Date":"2014-09-16","Open":175.75,"High":175.8,"Low":173.64999,"Close":174.45,"Adj.Close":122.1882,"Volume":652476}
{"Date":"2014-09-17","Open":175.64999,"High":175.75,"Low":174.14999,"Close":174.3,"Adj.Close":122.08315,"Volume":569256}
{"Date":"2014-09-18","Open":174.5,"High":176.35001,"Low":173.60001,"Close":175.8,"Adj.Close":123.13377,"Volume":658634}
{"Date":"2014-09-19","Open":177.39999,"High":178.39999,"Low":176.3,"Close":176.3,"Adj.Close":123.48399,"Volume":2287400}
{"Date":"2014-09-22","Open":175.60001,"High":175.7,"Low":173.2,"Close":174.05,"Adj.Close":121.90803,"Volume":813223}
{"Date":"2014-09-23","Open":175,"High":175.25,"Low":170.14999,"Close":170.8,"Adj.Close":119.63168,"Volume":1328176}
{"Date":"2014-09-24","Open":171.2,"High":171.39999,"Low":168.85001,"Close":170.14999,"Adj.Close":119.17639,"Volume":1126765}
{"Date":"2014-09-25","Open":170,"High":171.39999,"Low":165.55,"Close":166.55,"Adj.Close":116.65489,"Volume":1458532}
{"Date":"2014-09-26","Open":166.3,"High":166.85001,"Low":165.05,"Close":166.3,"Adj.Close":116.4798,"Volume":942089}
{"Date":"2014-09-29","Open":166.95,"High":167.45,"Low":163.64999,"Close":164.89999,"Adj.Close":115.49919,"Volume":896003}
{"Date":"2014-09-30","Open":163.25,"High":164.75,"Low":162.2,"Close":164.39999,"Adj.Close":115.14899,"Volume":1208353}
{"Date":"2014-10-01","Open":164.60001,"High":165.8,"Low":159.55,"Close":160.7,"Adj.Close":112.55743,"Volume":1560111}
{"Date":"2014-10-02","Open":160.8,"High":162.2,"Low":157.55,"Close":157.64999,"Adj.Close":110.42117,"Volume":1612260}
{"Date":"2014-10-06","Open":160.64999,"High":161.35001,"Low":156.35001,"Close":157,"Adj.Close":109.96587,"Volume":1279604}
{"Date":"2014-10-07","Open":156.3,"High":158.64999,"Low":154.5,"Close":157.05,"Adj.Close":110.00092,"Volume":1541506}
{"Date":"2014-10-08","Open":156.45,"High":157.10001,"Low":154.89999,"Close":155.3,"Adj.Close":108.77518,"Volume":1425585}
{"Date":"2014-10-09","Open":156.75,"High":158.55,"Low":155.10001,"Close":155.60001,"Adj.Close":108.98529,"Volume":1105800}
{"Date":"2014-10-10","Open":154.60001,"High":154.60001,"Low":150.39999,"Close":150.95,"Adj.Close":105.72834,"Volume":1975308}
{"Date":"2014-10-13","Open":149.5,"High":154.25,"Low":148.5,"Close":153.2,"Adj.Close":107.30427,"Volume":1343609}
{"Date":"2014-10-14","Open":152.64999,"High":157.3,"Low":151.89999,"Close":155.3,"Adj.Close":108.77518,"Volume":1693878}
{"Date":"2014-10-15","Open":156,"High":156.05,"Low":149.25,"Close":150.25,"Adj.Close":105.23804,"Volume":1660274}
{"Date":"2014-10-16","Open":151.7,"High":154.64999,"Low":147.39999,"Close":153.10001,"Adj.Close":107.23426,"Volume":2950550}
{"Date":"2014-10-17","Open":154.95,"High":160.55,"Low":154.75,"Close":160,"Adj.Close":112.06716,"Volume":2721494}
{"Date":"2014-10-20","Open":159.75,"High":159.95,"Low":156,"Close":156.95,"Adj.Close":109.93085,"Volume":1204666}
{"Date":"2014-10-21","Open":156.25,"High":161.35001,"Low":155.2,"Close":159.3,"Adj.Close":111.57684,"Volume":1460391}
{"Date":"2014-10-22","Open":160.89999,"High":161.14999,"Low":158.55,"Close":159.89999,"Adj.Close":111.99709,"Volume":912089}
{"Date":"2014-10-23","Open":159.39999,"High":162.3,"Low":157.5,"Close":161.3,"Adj.Close":112.97769,"Volume":978221}
{"Date":"2014-10-24","Open":161.2,"High":162.85001,"Low":159.55,"Close":160.45,"Adj.Close":112.38232,"Volume":826228}
{"Date":"2014-10-27","Open":162,"High":162,"Low":155.75,"Close":158.35001,"Adj.Close":110.91146,"Volume":1536138}
{"Date":"2014-10-28","Open":159.85001,"High":161.5,"Low":158.89999,"Close":160.89999,"Adj.Close":112.6975,"Volume":773254}
{"Date":"2014-10-29","Open":162.05,"High":163.85001,"Low":161.7,"Close":162.10001,"Adj.Close":113.538,"Volume":843653}
{"Date":"2014-10-30","Open":167.89999,"High":169.95,"Low":162.25,"Close":165.14999,"Adj.Close":115.67431,"Volume":2162262}
{"Date":"2014-10-31","Open":169.7,"High":171.2,"Low":168.64999,"Close":170.05,"Adj.Close":119.10635,"Volume":1529058}
{"Date":"2014-11-03","Open":170.45,"High":170.85001,"Low":168.5,"Close":169.75,"Adj.Close":118.89624,"Volume":873446}
{"Date":"2014-11-04","Open":169.85001,"High":171.7,"Low":168,"Close":168.60001,"Adj.Close":118.09075,"Volume":916396}
{"Date":"2014-11-05","Open":169,"High":171.85001,"Low":169,"Close":170.89999,"Adj.Close":119.7017,"Volume":830432}
{"Date":"2014-11-06","Open":170.55,"High":174.7,"Low":170.55,"Close":173.45,"Adj.Close":121.48776,"Volume":1308207}
{"Date":"2014-11-07","Open":174.7,"High":174.7,"Low":170.3,"Close":171.14999,"Adj.Close":119.87682,"Volume":978693}
{"Date":"2014-11-10","Open":170.89999,"High":172.7,"Low":169.39999,"Close":172.05,"Adj.Close":120.50722,"Volume":571810}
{"Date":"2014-11-11","Open":172,"High":172.35001,"Low":170.35001,"Close":171.60001,"Adj.Close":120.19201,"Volume":676583}
{"Date":"2014-11-12","Open":171,"High":171.05,"Low":168.25,"Close":169.05,"Adj.Close":118.40593,"Volume":828641}
{"Date":"2014-11-13","Open":170,"High":170.45,"Low":167.2,"Close":168.5,"Adj.Close":118.02072,"Volume":655037}
{"Date":"2014-11-14","Open":169.39999,"High":171.10001,"Low":168.39999,"Close":169.95,"Adj.Close":119.03631,"Volume":880452}
{"Date":"2014-11-17","Open":168.35001,"High":171.2,"Low":167.55,"Close":170.8,"Adj.Close":119.63168,"Volume":692453}
{"Date":"2014-11-18","Open":171.85001,"High":175.05,"Low":171.3,"Close":174.35001,"Adj.Close":122.11816,"Volume":1173344}
{"Date":"2014-11-19","Open":174.8,"High":175,"Low":172.85001,"Close":174,"Adj.Close":121.87302,"Volume":684196}
{"Date":"2014-11-20","Open":174.64999,"High":174.64999,"Low":172.2,"Close":174.39999,"Adj.Close":122.15317,"Volume":598270}
{"Date":"2014-11-21","Open":175.45,"High":178.75,"Low":174.55,"Close":177.95,"Adj.Close":124.63967,"Volume":1854201}
{"Date":"2014-11-24","Open":177.5,"High":180.64999,"Low":176.7,"Close":179.95,"Adj.Close":126.04051,"Volume":1110341}
{"Date":"2014-11-25","Open":179.75,"High":184.35001,"Low":179.3,"Close":183.3,"Adj.Close":128.38692,"Volume":1630910}
{"Date":"2014-11-26","Open":183.95,"High":184.35001,"Low":181.75,"Close":182.64999,"Adj.Close":127.93163,"Volume":871321}
{"Date":"2014-11-27","Open":183.14999,"High":184.55,"Low":181.95,"Close":184.45,"Adj.Close":129.19241,"Volume":659068}
{"Date":"2014-11-28","Open":184.89999,"High":185.3,"Low":183.60001,"Close":185.2,"Adj.Close":129.71771,"Volume":853048}
{"Date":"2014-12-01","Open":183.85001,"High":185.45,"Low":183.8,"Close":184.7,"Adj.Close":129.36751,"Volume":603042}
{"Date":"2014-12-02","Open":185.7,"High":186.3,"Low":183.14999,"Close":183.8,"Adj.Close":128.73714,"Volume":765525}
{"Date":"2014-12-03","Open":184.14999,"High":185.35001,"Low":182.60001,"Close":184.5,"Adj.Close":129.22743,"Volume":516331}
{"Date":"2014-12-04","Open":184.75,"High":188.10001,"Low":182.35001,"Close":182.55,"Adj.Close":127.8616,"Volume":1117261}
{"Date":"2014-12-05","Open":184.35001,"High":188.75,"Low":184.35001,"Close":188.05,"Adj.Close":131.71393,"Volume":929022}
{"Date":"2014-12-08","Open":187.8,"High":188.75,"Low":186.25,"Close":186.25,"Adj.Close":130.45316,"Volume":517495}
{"Date":"2014-12-09","Open":183.5,"High":186.25,"Low":182.85001,"Close":183.10001,"Adj.Close":128.24684,"Volume":886944}
{"Date":"2014-12-10","Open":183.7,"High":185.10001,"Low":182.5,"Close":182.85001,"Adj.Close":128.07175,"Volume":696443}
{"Date":"2014-12-11","Open":182.2,"High":187.35001,"Low":181.7,"Close":186.45,"Adj.Close":130.59325,"Volume":1287650}
{"Date":"2014-12-12","Open":185.5,"High":185.89999,"Low":181.14999,"Close":181.64999,"Adj.Close":127.23119,"Volume":1017344}
{"Date":"2014-12-15","Open":181.7,"High":182.8,"Low":174.2,"Close":175.10001,"Adj.Close":122.64346,"Volume":1458729}
{"Date":"2014-12-16","Open":175.89999,"High":179.10001,"Low":172.10001,"Close":178.55,"Adj.Close":125.05994,"Volume":2012120}
{"Date":"2014-12-17","Open":176.45,"High":178.64999,"Low":175.64999,"Close":177.95,"Adj.Close":124.63967,"Volume":844358}
{"Date":"2014-12-18","Open":181.05,"High":185.45,"Low":180.5,"Close":184.55,"Adj.Close":129.26244,"Volume":1494646}
{"Date":"2014-12-19","Open":187,"High":187.75,"Low":184.10001,"Close":185.25,"Adj.Close":129.75273,"Volume":1728135}
{"Date":"2014-12-22","Open":186.8,"High":187.3,"Low":184.7,"Close":185.95,"Adj.Close":130.24301,"Volume":462175}
{"Date":"2014-12-23","Open":185.8,"High":187.10001,"Low":185.05,"Close":187.10001,"Adj.Close":131.04852,"Volume":370236}
{"Date":"2014-12-29","Open":186.39999,"High":187.5,"Low":183.64999,"Close":186.60001,"Adj.Close":130.69829,"Volume":491355}
{"Date":"2014-12-30","Open":185.3,"High":186.14999,"Low":184.5,"Close":184.64999,"Adj.Close":129.33249,"Volume":301393}
{"Date":"2015-01-02","Open":184.5,"High":185.5,"Low":180.60001,"Close":182.5,"Adj.Close":127.82658,"Volume":641902}
{"Date":"2015-01-05","Open":181.2,"High":181.39999,"Low":175.5,"Close":176.3,"Adj.Close":123.48399,"Volume":1135396}
{"Date":"2015-01-06","Open":177,"High":180.2,"Low":174.3,"Close":177.39999,"Adj.Close":124.25445,"Volume":1030867}
{"Date":"2015-01-07","Open":178.8,"High":180.3,"Low":176.85001,"Close":178.5,"Adj.Close":125.0249,"Volume":692227}
{"Date":"2015-01-08","Open":180.64999,"High":184.7,"Low":179,"Close":183.85001,"Adj.Close":128.77214,"Volume":976784}
{"Date":"2015-01-09","Open":183,"High":185,"Low":179.7,"Close":180.89999,"Adj.Close":126.7059,"Volume":998624}
{"Date":"2015-01-12","Open":179.95,"High":182.3,"Low":177.8,"Close":181.75,"Adj.Close":127.30126,"Volume":1132994}
{"Date":"2015-01-13","Open":182.10001,"High":186.5,"Low":181,"Close":185.8,"Adj.Close":130.13796,"Volume":1154904}
{"Date":"2015-01-14","Open":183.89999,"High":186.55,"Low":182.45,"Close":183.55,"Adj.Close":128.56203,"Volume":995380}
{"Date":"2015-01-15","Open":185.25,"High":187.8,"Low":179.7,"Close":186.5,"Adj.Close":130.62826,"Volume":1782339}
{"Date":"2015-01-16","Open":186,"High":192,"Low":185.25,"Close":191.8,"Adj.Close":134.3405,"Volume":1726791}
{"Date":"2015-01-19","Open":192,"High":194.10001,"Low":191.14999,"Close":192.64999,"Adj.Close":134.93584,"Volume":1054614}
{"Date":"2015-01-20","Open":193.10001,"High":194.14999,"Low":191.8,"Close":193.05,"Adj.Close":135.21602,"Volume":889277}
{"Date":"2015-01-21","Open":193,"High":195.60001,"Low":190.75,"Close":194.55,"Adj.Close":136.26663,"Volume":1418110}
{"Date":"2015-01-22","Open":195.2,"High":199.39999,"Low":193.89999,"Close":198.10001,"Adj.Close":138.75313,"Volume":2053675}
{"Date":"2015-01-23","Open":199.10001,"High":205.2,"Low":199.10001,"Close":203.8,"Adj.Close":142.74553,"Volume":2279758}
{"Date":"2015-01-26","Open":201.89999,"High":205.89999,"Low":201.2,"Close":205.25,"Adj.Close":143.76112,"Volume":1230177}
{"Date":"2015-01-27","Open":205,"High":206,"Low":200.55,"Close":201.95,"Adj.Close":141.44974,"Volume":1189345}
{"Date":"2015-01-28","Open":203.5,"High":204.8,"Low":201.14999,"Close":204.2,"Adj.Close":143.0257,"Volume":1086296}
{"Date":"2015-01-29","Open":202.60001,"High":205.64999,"Low":201.89999,"Close":204.14999,"Adj.Close":142.99065,"Volume":940201}
{"Date":"2015-01-30","Open":204.75,"High":204.95,"Low":193.64999,"Close":198.3,"Adj.Close":138.89322,"Volume":2021518}
{"Date":"2015-02-02","Open":199.10001,"High":202.25,"Low":199.10001,"Close":202.25,"Adj.Close":141.65985,"Volume":1008953}
{"Date":"2015-02-03","Open":203.05,"High":209.14999,"Low":202.5,"Close":207.10001,"Adj.Close":145.05688,"Volume":1488242}
{"Date":"2015-02-04","Open":207.39999,"High":209.8,"Low":206.2,"Close":209.8,"Adj.Close":146.94804,"Volume":1176823}
{"Date":"2015-02-05","Open":208.3,"High":215,"Low":207.95,"Close":212.7,"Adj.Close":148.97925,"Volume":1314888}
{"Date":"2015-02-06","Open":212.39999,"High":214.95,"Low":210.05,"Close":214.25,"Adj.Close":150.0649,"Volume":1054981}
{"Date":"2015-02-09","Open":211.14999,"High":211.75,"Low":206.85001,"Close":207.5,"Adj.Close":145.33707,"Volume":1241446}
{"Date":"2015-02-10","Open":207.5,"High":209.45,"Low":203.7,"Close":209.10001,"Adj.Close":146.45773,"Volume":1265674}
{"Date":"2015-02-11","Open":208.60001,"High":210.35001,"Low":207.89999,"Close":210.25,"Adj.Close":147.26321,"Volume":753861}
{"Date":"2015-02-12","Open":210.8,"High":215.3,"Low":210.14999,"Close":214.45,"Adj.Close":150.20497,"Volume":1223072}
{"Date":"2015-02-13","Open":215.05,"High":216.3,"Low":212.5,"Close":212.64999,"Adj.Close":148.94421,"Volume":1002071}
{"Date":"2015-02-16","Open":212.60001,"High":214.45,"Low":211.2,"Close":213.85001,"Adj.Close":149.78471,"Volume":648962}
{"Date":"2015-02-17","Open":211.35001,"High":213.55,"Low":209,"Close":212.35001,"Adj.Close":148.73412,"Volume":975297}
{"Date":"2015-02-18","Open":214,"High":217.14999,"Low":213.45,"Close":217.14999,"Adj.Close":152.09613,"Volume":867603}
{"Date":"2015-02-19","Open":216.5,"High":223.14999,"Low":216.3,"Close":223.14999,"Adj.Close":156.29864,"Volume":1394923}
{"Date":"2015-02-20","Open":222.5,"High":226.39999,"Low":222.05,"Close":225,"Adj.Close":157.59441,"Volume":1603392}
{"Date":"2015-02-23","Open":227.5,"High":229.10001,"Low":227,"Close":228.64999,"Adj.Close":160.15094,"Volume":920626}
{"Date":"2015-02-24","Open":228.10001,"High":229,"Low":224.14999,"Close":226.10001,"Adj.Close":158.3649,"Volume":1009588}
{"Date":"2015-02-25","Open":226.10001,"High":227,"Low":221.39999,"Close":223,"Adj.Close":156.19359,"Volume":987578}
{"Date":"2015-02-26","Open":222.5,"High":224.95,"Low":222.5,"Close":224.89999,"Adj.Close":157.52435,"Volume":800880}
{"Date":"2015-02-27","Open":225.5,"High":228.55,"Low":211.64999,"Close":225.5,"Adj.Close":157.94463,"Volume":2390029}
{"Date":"2015-03-02","Open":227,"High":229.5,"Low":225.05,"Close":227,"Adj.Close":158.99525,"Volume":1190981}
{"Date":"2015-03-03","Open":227.45,"High":227.45,"Low":220.45,"Close":221.60001,"Adj.Close":155.21298,"Volume":920290}
{"Date":"2015-03-04","Open":222.8,"High":224.3,"Low":217.35001,"Close":224.2,"Adj.Close":157.03409,"Volume":1113860}
{"Date":"2015-03-05","Open":225.8,"High":226.8,"Low":223.45,"Close":225.64999,"Adj.Close":158.0497,"Volume":972757}
{"Date":"2015-03-06","Open":226.8,"High":229.85001,"Low":225.75,"Close":229.85001,"Adj.Close":160.99146,"Volume":999422}
{"Date":"2015-03-09","Open":228.8,"High":232.2,"Low":226.75,"Close":232.2,"Adj.Close":162.63744,"Volume":988846}
{"Date":"2015-03-10","Open":233.10001,"High":233.60001,"Low":228.39999,"Close":231.3,"Adj.Close":162.00705,"Volume":1020378}
{"Date":"2015-03-11","Open":233.5,"High":243.39999,"Low":232.89999,"Close":242.25,"Adj.Close":169.67664,"Volume":1559183}
{"Date":"2015-03-12","Open":243.14999,"High":243.64999,"Low":238.35001,"Close":241.39999,"Adj.Close":169.0813,"Volume":1265929}
{"Date":"2015-03-13","Open":243,"High":247.75,"Low":241.75,"Close":247.75,"Adj.Close":173.52896,"Volume":1009965}
{"Date":"2015-03-16","Open":249.35001,"High":256,"Low":249.05,"Close":255.2,"Adj.Close":178.74709,"Volume":1443120}
{"Date":"2015-03-17","Open":259.5,"High":262.45001,"Low":249.55,"Close":252.45,"Adj.Close":176.82092,"Volume":2288113}
{"Date":"2015-03-18","Open":254.5,"High":255.85001,"Low":239.55,"Close":244.5,"Adj.Close":171.25259,"Volume":2110456}
{"Date":"2015-03-19","Open":244.5,"High":248.5,"Low":241.39999,"Close":248,"Adj.Close":173.70406,"Volume":1208067}
{"Date":"2015-03-20","Open":248.3,"High":252.25,"Low":246.89999,"Close":250.05,"Adj.Close":175.13995,"Volume":2024073}
{"Date":"2015-03-23","Open":249.7,"High":249.8,"Low":240.55,"Close":240.8,"Adj.Close":168.66104,"Volume":1237417}
{"Date":"2015-03-24","Open":239.8,"High":246.2,"Low":236.60001,"Close":245.3,"Adj.Close":171.81293,"Volume":1103029}
{"Date":"2015-03-25","Open":246,"High":248.89999,"Low":243.7,"Close":244,"Adj.Close":170.90237,"Volume":900154}
{"Date":"2015-03-26","Open":240.45,"High":243.8,"Low":237.05,"Close":243.3,"Adj.Close":170.41211,"Volume":1593329}
{"Date":"2015-03-27","Open":246,"High":247.89999,"Low":241.5,"Close":244.60001,"Adj.Close":171.32265,"Volume":1162172}
{"Date":"2015-03-30","Open":245.60001,"High":249.89999,"Low":244.75,"Close":249.89999,"Adj.Close":175.03485,"Volume":774261}
{"Date":"2015-03-31","Open":250,"High":250.7,"Low":245.14999,"Close":247.85001,"Adj.Close":173.59901,"Volume":984447}
{"Date":"2015-04-01","Open":246.60001,"High":248.10001,"Low":243.2,"Close":244.64999,"Adj.Close":171.35765,"Volume":1574410}
{"Date":"2015-04-02","Open":244.64999,"High":245.75,"Low":242.64999,"Close":243.8,"Adj.Close":170.7623,"Volume":704487}
{"Date":"2015-04-07","Open":246.7,"High":246.7,"Low":243.45,"Close":244.7,"Adj.Close":171.39267,"Volume":746792}
{"Date":"2015-04-08","Open":244.95,"High":245.25,"Low":241.2,"Close":244.35001,"Adj.Close":171.14754,"Volume":799978}
{"Date":"2015-04-09","Open":246.85001,"High":249.7,"Low":244.89999,"Close":249.60001,"Adj.Close":174.82475,"Volume":801016}
{"Date":"2015-04-10","Open":250.60001,"High":254.5,"Low":248.35001,"Close":253.2,"Adj.Close":177.34625,"Volume":943689}
{"Date":"2015-04-13","Open":247.8,"High":251.35001,"Low":247,"Close":248.64999,"Adj.Close":174.15935,"Volume":1030142}
{"Date":"2015-04-14","Open":248,"High":249,"Low":244.89999,"Close":246.45,"Adj.Close":172.61842,"Volume":876736}
{"Date":"2015-04-15","Open":247.39999,"High":248.75,"Low":242.55,"Close":242.7,"Adj.Close":169.99184,"Volume":979115}
{"Date":"2015-04-16","Open":243.64999,"High":244,"Low":237.35001,"Close":237.64999,"Adj.Close":166.45471,"Volume":1222384}
{"Date":"2015-04-17","Open":237.10001,"High":243.8,"Low":234.5,"Close":235,"Adj.Close":164.5986,"Volume":1727341}
{"Date":"2015-04-20","Open":235.75,"High":237.85001,"Low":230.3,"Close":230.8,"Adj.Close":161.65686,"Volume":1407681}
{"Date":"2015-04-21","Open":231.5,"High":232.39999,"Low":227.55,"Close":228,"Adj.Close":159.69566,"Volume":1930782}
{"Date":"2015-04-22","Open":228,"High":230.2,"Low":225.39999,"Close":226.64999,"Adj.Close":158.75009,"Volume":1388351}
{"Date":"2015-04-23","Open":227.95,"High":229.25,"Low":223.95,"Close":228.55,"Adj.Close":160.0809,"Volume":1610996}
{"Date":"2015-04-24","Open":231.7,"High":234.7,"Low":229.3,"Close":233.05,"Adj.Close":163.23279,"Volume":1433445}
{"Date":"2015-04-27","Open":243.39999,"High":245.45,"Low":239.39999,"Close":245.45,"Adj.Close":171.918,"Volume":2295398}
{"Date":"2015-04-28","Open":248.75,"High":248.75,"Low":240.14999,"Close":240.3,"Adj.Close":168.31082,"Volume":1248656}
{"Date":"2015-04-29","Open":245.5,"High":245.5,"Low":229.45,"Close":230.75,"Adj.Close":161.62183,"Volume":1833385}
{"Date":"2015-04-30","Open":230.8,"High":234.25,"Low":227.64999,"Close":231.45,"Adj.Close":162.11212,"Volume":1461167}
{"Date":"2015-05-04","Open":232,"High":233.05,"Low":227.39999,"Close":230.85001,"Adj.Close":161.69189,"Volume":1123544}
{"Date":"2015-05-05","Open":230,"High":235.64999,"Low":227.64999,"Close":228.5,"Adj.Close":160.0459,"Volume":1458554}
{"Date":"2015-05-06","Open":225.39999,"High":226.45,"Low":216.45,"Close":220.8,"Adj.Close":158.01347,"Volume":1887786}
{"Date":"2015-05-07","Open":219.5,"High":226.8,"Low":219.10001,"Close":225,"Adj.Close":161.01915,"Volume":1215919}
{"Date":"2015-05-08","Open":228.55,"High":232,"Low":225.75,"Close":232,"Adj.Close":166.02864,"Volume":1360160}
{"Date":"2015-05-11","Open":231.45,"High":231.8,"Low":226.89999,"Close":227.3,"Adj.Close":162.66513,"Volume":947365}
{"Date":"2015-05-12","Open":226.8,"High":226.95,"Low":219.60001,"Close":220.55,"Adj.Close":157.83455,"Volume":1597049}
{"Date":"2015-05-13","Open":221.89999,"High":223.2,"Low":216.60001,"Close":218.10001,"Adj.Close":156.08122,"Volume":1150231}
{"Date":"2015-05-14","Open":216.7,"High":221.3,"Low":213.39999,"Close":220.85001,"Adj.Close":158.04924,"Volume":745086}
{"Date":"2015-05-15","Open":222,"High":222.64999,"Low":213.89999,"Close":215.7,"Adj.Close":154.36369,"Volume":1256625}
{"Date":"2015-05-18","Open":216.25,"High":224.05,"Low":215.5,"Close":222.35001,"Adj.Close":159.12271,"Volume":1397904}
{"Date":"2015-05-19","Open":225.25,"High":233.85001,"Low":225,"Close":233.2,"Adj.Close":166.88741,"Volume":1744731}
{"Date":"2015-05-20","Open":233,"High":234.8,"Low":231.10001,"Close":232.60001,"Adj.Close":166.45799,"Volume":767836}
{"Date":"2015-05-21","Open":232.3,"High":232.35001,"Low":227.25,"Close":230.5,"Adj.Close":164.95517,"Volume":956319}
{"Date":"2015-05-22","Open":230.3,"High":231.3,"Low":228.05,"Close":229.95,"Adj.Close":164.56157,"Volume":638159}
{"Date":"2015-05-26","Open":230.7,"High":232.89999,"Low":225.45,"Close":226.35001,"Adj.Close":161.98526,"Volume":845891}
{"Date":"2015-05-27","Open":226.7,"High":230.05,"Low":224.3,"Close":229.39999,"Adj.Close":164.16795,"Volume":809963}
{"Date":"2015-05-28","Open":228,"High":229.85001,"Low":225.10001,"Close":226.85001,"Adj.Close":162.34309,"Volume":746222}
{"Date":"2015-05-29","Open":227.5,"High":228.05,"Low":220.5,"Close":221,"Adj.Close":158.15659,"Volume":1101514}
{"Date":"2015-06-01","Open":222.10001,"High":222.8,"Low":218.10001,"Close":220.35001,"Adj.Close":157.69142,"Volume":918732}
{"Date":"2015-06-02","Open":221.35001,"High":221.35001,"Low":215.64999,"Close":216.95,"Adj.Close":155.25824,"Volume":1116269}
{"Date":"2015-06-03","Open":216.7,"High":221.60001,"Low":215.39999,"Close":217.8,"Adj.Close":155.86653,"Volume":878715}
{"Date":"2015-06-04","Open":216.89999,"High":220,"Low":213.35001,"Close":217.64999,"Adj.Close":155.75919,"Volume":982663}
{"Date":"2015-06-05","Open":216.3,"High":216.7,"Low":213,"Close":213.89999,"Adj.Close":153.07555,"Volume":1209254}
{"Date":"2015-06-08","Open":213.5,"High":214.45,"Low":209.55,"Close":210.75,"Adj.Close":150.82127,"Volume":980552}
{"Date":"2015-06-09","Open":209.75,"High":213.2,"Low":206.14999,"Close":212.64999,"Adj.Close":152.18098,"Volume":1377958}
{"Date":"2015-06-10","Open":213,"High":219.3,"Low":210.60001,"Close":217.95,"Adj.Close":155.97388,"Volume":1324582}
{"Date":"2015-06-11","Open":217.05,"High":219.95,"Low":215.25,"Close":216.75,"Adj.Close":155.11513,"Volume":1118208}
{"Date":"2015-06-12","Open":215.2,"High":218.39999,"Low":210.45,"Close":213.39999,"Adj.Close":152.7177,"Volume":1046444}
{"Date":"2015-06-15","Open":209.75,"High":211.35001,"Low":206,"Close":208.75,"Adj.Close":149.38998,"Volume":1017906}
{"Date":"2015-06-16","Open":207.10001,"High":210.35001,"Low":205.10001,"Close":209.8,"Adj.Close":150.14142,"Volume":1104803}
{"Date":"2015-06-17","Open":210.5,"High":210.89999,"Low":206.64999,"Close":207.35001,"Adj.Close":148.38809,"Volume":942342}
{"Date":"2015-06-18","Open":206.3,"High":210.5,"Low":203.64999,"Close":210.25,"Adj.Close":150.46344,"Volume":1387980}
{"Date":"2015-06-19","Open":211,"High":213.75,"Low":209.25,"Close":210,"Adj.Close":150.28456,"Volume":1675120}
{"Date":"2015-06-22","Open":215.55,"High":218.95,"Low":214.2,"Close":217.89999,"Adj.Close":155.9381,"Volume":1390230}
{"Date":"2015-06-23","Open":219,"High":222.85001,"Low":218.35001,"Close":220.2,"Adj.Close":157.58406,"Volume":1163045}
{"Date":"2015-06-24","Open":220,"High":220.85001,"Low":215.2,"Close":218.39999,"Adj.Close":156.29591,"Volume":1122117}
{"Date":"2015-06-25","Open":215.05,"High":220.25,"Low":215,"Close":218.64999,"Adj.Close":156.47482,"Volume":945327}
{"Date":"2015-06-26","Open":216.7,"High":221.55,"Low":215.60001,"Close":219.35001,"Adj.Close":156.97578,"Volume":783509}
{"Date":"2015-06-29","Open":208.39999,"High":216,"Low":208,"Close":211.89999,"Adj.Close":151.64426,"Volume":1472186}
{"Date":"2015-06-30","Open":210.7,"High":213,"Low":207.85001,"Close":208,"Adj.Close":148.85326,"Volume":1530611}
{"Date":"2015-07-01","Open":210.8,"High":218.60001,"Low":209.60001,"Close":216.25,"Adj.Close":154.75731,"Volume":1721505}
{"Date":"2015-07-02","Open":217.64999,"High":218,"Low":212.85001,"Close":213.45,"Adj.Close":152.75348,"Volume":699149}
{"Date":"2015-07-03","Open":213.75,"High":214.55,"Low":211.14999,"Close":212.7,"Adj.Close":152.21677,"Volume":574919}
{"Date":"2015-07-06","Open":208.55,"High":211.89999,"Low":208,"Close":209.7,"Adj.Close":150.06984,"Volume":876947}
{"Date":"2015-07-07","Open":209.95,"High":210.75,"Low":203.14999,"Close":204.7,"Adj.Close":146.49164,"Volume":1348357}
{"Date":"2015-07-08","Open":204,"High":204.35001,"Low":198.7,"Close":199.35001,"Adj.Close":142.66298,"Volume":2250191}
{"Date":"2015-07-09","Open":201.45,"High":205.85001,"Low":200.85001,"Close":203.7,"Adj.Close":145.776,"Volume":1108309}
{"Date":"2015-07-10","Open":209.39999,"High":209.45,"Low":202.3,"Close":205.8,"Adj.Close":147.27884,"Volume":1615752}
{"Date":"2015-07-13","Open":208.5,"High":210.89999,"Low":204.64999,"Close":205.8,"Adj.Close":147.27884,"Volume":1661465}
{"Date":"2015-07-14","Open":205.05,"High":205.45,"Low":198.39999,"Close":200.8,"Adj.Close":143.70064,"Volume":1765623}
{"Date":"2015-07-15","Open":198,"High":198.89999,"Low":196.10001,"Close":197.89999,"Adj.Close":141.62529,"Volume":1647108}
{"Date":"2015-07-16","Open":201,"High":204.75,"Low":196.35001,"Close":200.89999,"Adj.Close":143.77222,"Volume":1949676}
{"Date":"2015-07-17","Open":202.7,"High":203.3,"Low":199.64999,"Close":200,"Adj.Close":143.12813,"Volume":1147737}
{"Date":"2015-07-20","Open":199.60001,"High":199.85001,"Low":196.89999,"Close":198.35001,"Adj.Close":141.94734,"Volume":1191113}
{"Date":"2015-07-21","Open":199.2,"High":200.3,"Low":197.2,"Close":197.5,"Adj.Close":141.33905,"Volume":818803}
{"Date":"2015-07-22","Open":196.5,"High":196.8,"Low":192.45,"Close":195.5,"Adj.Close":139.90773,"Volume":1319200}
{"Date":"2015-07-23","Open":198,"High":198.89999,"Low":193.85001,"Close":195.10001,"Adj.Close":139.62151,"Volume":1049929}
{"Date":"2015-07-24","Open":194.35001,"High":195.10001,"Low":188.75,"Close":189.8,"Adj.Close":135.8286,"Volume":1781421}
{"Date":"2015-07-27","Open":188.7,"High":190.25,"Low":185.25,"Close":186.2,"Adj.Close":133.25227,"Volume":1552800}
{"Date":"2015-07-28","Open":187.55,"High":190.89999,"Low":186.7,"Close":190.8,"Adj.Close":136.54425,"Volume":1533693}
{"Date":"2015-07-29","Open":193.5,"High":193.60001,"Low":182.39999,"Close":186.35001,"Adj.Close":133.35963,"Volume":2338123}
{"Date":"2015-07-30","Open":186,"High":186.39999,"Low":182.85001,"Close":184.95,"Adj.Close":132.35773,"Volume":1256351}
{"Date":"2015-07-31","Open":185.25,"High":185.3,"Low":181.25,"Close":182.39999,"Adj.Close":130.53285,"Volume":1746118}
{"Date":"2015-08-03","Open":182.35001,"High":184.5,"Low":179.39999,"Close":184.5,"Adj.Close":132.03571,"Volume":1348390}
{"Date":"2015-08-04","Open":183.7,"High":184.75,"Low":182.35001,"Close":183.75,"Adj.Close":131.49896,"Volume":925703}
{"Date":"2015-08-05","Open":185.55,"High":190.95,"Low":185.5,"Close":188.64999,"Adj.Close":135.00563,"Volume":1972897}
{"Date":"2015-08-06","Open":188.5,"High":192.60001,"Low":187,"Close":187.55,"Adj.Close":134.21841,"Volume":986043}
{"Date":"2015-08-07","Open":186.5,"High":190.35001,"Low":186.14999,"Close":189.14999,"Adj.Close":135.36342,"Volume":899510}
{"Date":"2015-08-10","Open":191.2,"High":191.60001,"Low":187.60001,"Close":190.85001,"Adj.Close":136.58003,"Volume":762487}
{"Date":"2015-08-11","Open":188.89999,"High":189.05,"Low":183.10001,"Close":183.8,"Adj.Close":131.53477,"Volume":1812734}
{"Date":"2015-08-12","Open":180.05,"High":180.60001,"Low":176.75,"Close":177.8,"Adj.Close":127.24091,"Volume":2217331}
{"Date":"2015-08-13","Open":181.35001,"High":181.89999,"Low":177.85001,"Close":178.45,"Adj.Close":127.70608,"Volume":1345938}
{"Date":"2015-08-14","Open":178.8,"High":180.89999,"Low":177.45,"Close":178.85001,"Adj.Close":127.99235,"Volume":987229}
{"Date":"2015-08-17","Open":180.2,"High":181.7,"Low":176.10001,"Close":177.95,"Adj.Close":127.34825,"Volume":1027544}
{"Date":"2015-08-18","Open":177.25,"High":178.35001,"Low":175.8,"Close":176.55,"Adj.Close":126.34634,"Volume":827613}
{"Date":"2015-08-19","Open":175.05,"High":176.2,"Low":172.7,"Close":173.25,"Adj.Close":123.98474,"Volume":1414654}
{"Date":"2015-08-20","Open":171,"High":173.35001,"Low":168.55,"Close":169.5,"Adj.Close":121.30107,"Volume":2006187}
{"Date":"2015-08-21","Open":166,"High":170.8,"Low":165.05,"Close":166.95,"Adj.Close":119.47621,"Volume":2685289}
{"Date":"2015-08-24","Open":161.39999,"High":164.60001,"Low":154,"Close":159.7,"Adj.Close":114.28782,"Volume":4576337}
{"Date":"2015-08-25","Open":161.89999,"High":170.8,"Low":160.14999,"Close":169.10001,"Adj.Close":121.01484,"Volume":3733314}
{"Date":"2015-08-26","Open":167,"High":170.85001,"Low":164.64999,"Close":168.3,"Adj.Close":120.44232,"Volume":1965158}
{"Date":"2015-08-27","Open":172.8,"High":174.05,"Low":170.8,"Close":172.2,"Adj.Close":123.23332,"Volume":1694524}
{"Date":"2015-08-28","Open":172.7,"High":172.95,"Low":169.35001,"Close":171.35001,"Adj.Close":122.62503,"Volume":967371}
{"Date":"2015-08-31","Open":169.8,"High":170.8,"Low":168.10001,"Close":169.5,"Adj.Close":121.30107,"Volume":896022}
{"Date":"2015-09-01","Open":167,"High":167.3,"Low":163.14999,"Close":164.35001,"Adj.Close":117.61556,"Volume":1604037}
{"Date":"2015-09-02","Open":164.7,"High":165.8,"Low":162.25,"Close":163,"Adj.Close":116.64942,"Volume":1410786}
{"Date":"2015-09-03","Open":164.5,"High":167.89999,"Low":164,"Close":166.7,"Adj.Close":119.2973,"Volume":1673355}
{"Date":"2015-09-04","Open":164.8,"High":166.05,"Low":160.8,"Close":162.2,"Adj.Close":116.07693,"Volume":1454489}
{"Date":"2015-09-07","Open":163.8,"High":164.55,"Low":162.55,"Close":162.75,"Adj.Close":116.47051,"Volume":598968}
{"Date":"2015-09-08","Open":165.35001,"High":168.5,"Low":165.14999,"Close":166.95,"Adj.Close":119.47621,"Volume":1219204}
{"Date":"2015-09-09","Open":171,"High":172.45,"Low":169.55,"Close":169.75,"Adj.Close":121.48,"Volume":1619341}
{"Date":"2015-09-10","Open":166.25,"High":170,"Low":166.2,"Close":167.95,"Adj.Close":120.19185,"Volume":1148347}
{"Date":"2015-09-11","Open":168.39999,"High":169.10001,"Low":166.7,"Close":167.95,"Adj.Close":120.19185,"Volume":833435}
{"Date":"2015-09-14","Open":168.5,"High":169.95,"Low":165.60001,"Close":167.10001,"Adj.Close":119.58356,"Volume":938711}
{"Date":"2015-09-15","Open":168.8,"High":170.2,"Low":167.10001,"Close":169.2,"Adj.Close":121.08639,"Volume":969840}
{"Date":"2015-09-16","Open":170.35001,"High":171.45,"Low":168,"Close":169.64999,"Adj.Close":121.40843,"Volume":1207214}
{"Date":"2015-09-17","Open":169.5,"High":170.55,"Low":167.8,"Close":167.8,"Adj.Close":120.0845,"Volume":1192953}
{"Date":"2015-09-18","Open":167.05,"High":167.3,"Low":161.64999,"Close":162.39999,"Adj.Close":116.22004,"Volume":3230795}
{"Date":"2015-09-21","Open":139.95,"High":142.89999,"Low":125.4,"Close":132.2,"Adj.Close":94.6077,"Volume":13754455}
{"Date":"2015-09-22","Open":131.2,"High":131.60001,"Low":101.35,"Close":106,"Adj.Close":75.85792,"Volume":14197367}
{"Date":"2015-09-23","Open":105,"High":117,"Low":95.51,"Close":111.5,"Adj.Close":79.79394,"Volume":11570539}
{"Date":"2015-09-24","Open":116.6,"High":120.3,"Low":111.15,"Close":112.15,"Adj.Close":80.25909,"Volume":7305225}
{"Date":"2015-09-25","Open":116.55,"High":117,"Low":105,"Close":107.3,"Adj.Close":76.78825,"Volume":4917154}
{"Date":"2015-09-28","Open":107,"High":107,"Low":97.35,"Close":99.3,"Adj.Close":71.06312,"Volume":5577300}
{"Date":"2015-09-29","Open":96.9,"High":101.45,"Low":94.36,"Close":95.2,"Adj.Close":68.129,"Volume":4578800}
{"Date":"2015-09-30","Open":100.7,"High":101.6,"Low":95.6,"Close":97.75,"Adj.Close":69.95386,"Volume":3759413}
{"Date":"2015-10-01","Open":100.8,"High":103.25,"Low":95.28,"Close":96.5,"Adj.Close":69.05932,"Volume":3846075}
{"Date":"2015-10-02","Open":96.84,"High":97.51,"Low":90.7,"Close":92.36,"Adj.Close":66.09658,"Volume":4299518}
{"Date":"2015-10-05","Open":92,"High":95,"Low":86.36,"Close":93.52,"Adj.Close":66.92671,"Volume":4019031}
{"Date":"2015-10-06","Open":93.9,"High":98.11,"Low":90.75,"Close":97.09,"Adj.Close":69.48155,"Volume":3258238}
{"Date":"2015-10-07","Open":99,"High":107.85,"Low":98.66,"Close":104,"Adj.Close":74.42663,"Volume":4079393}
{"Date":"2015-10-08","Open":105,"High":110.75,"Low":102.4,"Close":103.5,"Adj.Close":74.06882,"Volume":3735305}
{"Date":"2015-10-09","Open":105.95,"High":107.7,"Low":102.95,"Close":106.6,"Adj.Close":76.28729,"Volume":2977626}
{"Date":"2015-10-12","Open":106.6,"High":108.9,"Low":106.05,"Close":108.55,"Adj.Close":77.68279,"Volume":1891476}
{"Date":"2015-10-13","Open":108.6,"High":108.9,"Low":103.8,"Close":106.3,"Adj.Close":76.0726,"Volume":1883642}
{"Date":"2015-10-14","Open":105.3,"High":110,"Low":104,"Close":106.6,"Adj.Close":76.28729,"Volume":2320733}
{"Date":"2015-10-15","Open":107.75,"High":108.75,"Low":101.65,"Close":102.8,"Adj.Close":73.56787,"Volume":2122739}
{"Date":"2015-10-16","Open":103.5,"High":103.75,"Low":100.1,"Close":100.6,"Adj.Close":71.99345,"Volume":1842135}
{"Date":"2015-10-19","Open":100.25,"High":101.15,"Low":97.53,"Close":99.19,"Adj.Close":70.98439,"Volume":1893624}
{"Date":"2015-10-20","Open":99.1,"High":100.2,"Low":97.9,"Close":98.7,"Adj.Close":70.63372,"Volume":1232586}
{"Date":"2015-10-21","Open":99.38,"High":100.75,"Low":98.03,"Close":100.4,"Adj.Close":71.85032,"Volume":1352464}
{"Date":"2015-10-22","Open":100.5,"High":103.85,"Low":99.68,"Close":103.8,"Adj.Close":74.2835,"Volume":1677013}
{"Date":"2015-10-23","Open":105.3,"High":108.05,"Low":104.05,"Close":107.7,"Adj.Close":77.07449,"Volume":1645859}
{"Date":"2015-10-26","Open":108,"High":108.2,"Low":106.3,"Close":107,"Adj.Close":76.57355,"Volume":792426}
{"Date":"2015-10-27","Open":107,"High":107.1,"Low":104.35,"Close":105.15,"Adj.Close":75.24961,"Volume":918657}
{"Date":"2015-10-28","Open":105.5,"High":109.95,"Low":102.65,"Close":109.35,"Adj.Close":78.2553,"Volume":2428361}
{"Date":"2015-10-29","Open":110,"High":110.25,"Low":107.05,"Close":108.4,"Adj.Close":77.57544,"Volume":1563109}
{"Date":"2015-10-30","Open":109.1,"High":109.7,"Low":108,"Close":109.3,"Adj.Close":78.21953,"Volume":994953}
{"Date":"2015-11-02","Open":109,"High":113.3,"Low":108.5,"Close":112.7,"Adj.Close":80.6527,"Volume":1468726}
{"Date":"2015-11-03","Open":108,"High":111,"Low":107,"Close":111,"Adj.Close":79.43611,"Volume":1846630}
{"Date":"2015-11-04","Open":102,"High":104.1,"Low":99.12,"Close":100.45,"Adj.Close":71.88611,"Volume":5389245}
{"Date":"2015-11-05","Open":100.3,"High":100.65,"Low":95.71,"Close":97.5,"Adj.Close":69.77496,"Volume":4026115}
{"Date":"2015-11-06","Open":97.5,"High":98.25,"Low":96.55,"Close":97.18,"Adj.Close":69.54597,"Volume":2431662}
{"Date":"2015-11-09","Open":98,"High":98,"Low":96,"Close":96,"Adj.Close":68.7015,"Volume":1775912}
{"Date":"2015-11-10","Open":96.49,"High":96.85,"Low":94.82,"Close":95.58,"Adj.Close":68.40093,"Volume":1533699}
{"Date":"2015-11-11","Open":95.85,"High":97.33,"Low":95.61,"Close":96.17,"Adj.Close":68.82317,"Volume":1138514}
{"Date":"2015-11-12","Open":96.4,"High":96.87,"Low":94.55,"Close":95.39,"Adj.Close":68.26495,"Volume":1257718}
{"Date":"2015-11-13","Open":95.2,"High":98.7,"Low":94.61,"Close":96.35,"Adj.Close":68.95197,"Volume":1708742}
{"Date":"2015-11-16","Open":96.05,"High":99.01,"Low":96.02,"Close":97.46,"Adj.Close":69.74634,"Volume":1379071}
{"Date":"2015-11-17","Open":98.6,"High":99.97,"Low":97.63,"Close":98.64,"Adj.Close":70.59079,"Volume":1363607}
{"Date":"2015-11-18","Open":98.7,"High":102.1,"Low":98.37,"Close":101.4,"Adj.Close":72.56596,"Volume":1513434}
{"Date":"2015-11-19","Open":102.95,"High":106.2,"Low":102.7,"Close":105.85,"Adj.Close":75.75057,"Volume":1885222}
{"Date":"2015-11-20","Open":106,"High":108.8,"Low":105.65,"Close":108.45,"Adj.Close":77.61123,"Volume":1877147}
{"Date":"2015-11-23","Open":106.45,"High":109.9,"Low":104.25,"Close":109.9,"Adj.Close":78.64892,"Volume":2963049}
{"Date":"2015-11-24","Open":112,"High":117,"Low":111.65,"Close":115.9,"Adj.Close":82.94275,"Volume":4137891}
{"Date":"2015-11-25","Open":117.4,"High":120.8,"Low":116.3,"Close":120.35,"Adj.Close":86.12735,"Volume":2883586}
{"Date":"2015-11-26","Open":125.45,"High":126.55,"Low":123.35,"Close":124.6,"Adj.Close":89.16882,"Volume":3518099}
{"Date":"2015-11-27","Open":124.5,"High":125.1,"Low":121.05,"Close":123.85,"Adj.Close":88.6321,"Volume":2158479}
{"Date":"2015-11-30","Open":124.55,"High":131.55,"Low":122.45,"Close":131.55,"Adj.Close":94.14253,"Volume":4267149}
{"Date":"2015-12-01","Open":133,"High":135.25,"Low":125.1,"Close":130.14999,"Adj.Close":93.14062,"Volume":3983767}
{"Date":"2015-12-02","Open":129.75,"High":129.8,"Low":123.3,"Close":126.95,"Adj.Close":90.85058,"Volume":2832902}
{"Date":"2015-12-03","Open":127.05,"High":131.55,"Low":125.25,"Close":125.65,"Adj.Close":89.92025,"Volume":2527945}
{"Date":"2015-12-04","Open":127.95,"High":130.10001,"Low":126.1,"Close":126.9,"Adj.Close":90.81481,"Volume":1625821}
{"Date":"2015-12-07","Open":128.5,"High":129.45,"Low":126.75,"Close":127.1,"Adj.Close":90.95793,"Volume":1121722}
{"Date":"2015-12-08","Open":127.6,"High":128,"Low":121,"Close":124.05,"Adj.Close":88.77522,"Volume":1719610}
{"Date":"2015-12-09","Open":124.5,"High":134.25,"Low":122.3,"Close":131.75,"Adj.Close":94.28565,"Volume":3719393}
{"Date":"2015-12-10","Open":133.75,"High":136.64999,"Low":128.45,"Close":133.25,"Adj.Close":95.35912,"Volume":2945128}
{"Date":"2015-12-11","Open":134.14999,"High":134.45,"Low":127.4,"Close":128.55,"Adj.Close":91.99561,"Volume":1760289}
{"Date":"2015-12-14","Open":130,"High":130.85001,"Low":123,"Close":123.25,"Adj.Close":88.20272,"Volume":2531539}
{"Date":"2015-12-15","Open":124.8,"High":127.9,"Low":124.05,"Close":125.4,"Adj.Close":89.74134,"Volume":1926004}
{"Date":"2015-12-16","Open":126,"High":126.75,"Low":122.6,"Close":125.5,"Adj.Close":89.81291,"Volume":1680129}
{"Date":"2015-12-17","Open":128.05,"High":131.95,"Low":128,"Close":130.85001,"Adj.Close":93.64159,"Volume":2153222}
{"Date":"2015-12-18","Open":129.64999,"High":131.85001,"Low":128.64999,"Close":130,"Adj.Close":93.03329,"Volume":3310315}
{"Date":"2015-12-21","Open":131.25,"High":134.60001,"Low":130.14999,"Close":130.45,"Adj.Close":93.35532,"Volume":1632560}
{"Date":"2015-12-22","Open":133.05,"High":134.5,"Low":131,"Close":132.10001,"Adj.Close":94.53612,"Volume":1073139}
{"Date":"2015-12-23","Open":133.8,"High":135.10001,"Low":133.14999,"Close":135.05,"Adj.Close":96.64728,"Volume":1277390}
{"Date":"2015-12-25","Open":135.05,"High":135.05,"Low":135.05,"Close":135.05,"Adj.Close":96.64728,"Volume":0}
{"Date":"2015-12-28","Open":135.3,"High":135.89999,"Low":133,"Close":133.14999,"Adj.Close":95.28754,"Volume":618649}
{"Date":"2015-12-29","Open":134.39999,"High":135.39999,"Low":133.10001,"Close":135.35001,"Adj.Close":96.86196,"Volume":743821}
{"Date":"2015-12-30","Open":135.45,"High":135.45,"Low":133.55,"Close":133.75,"Adj.Close":95.71694,"Volume":490476}
{"Date":"2016-01-04","Open":130,"High":130.10001,"Low":126.05,"Close":126.4,"Adj.Close":90.45698,"Volume":1844847}
{"Date":"2016-01-05","Open":125,"High":125.9,"Low":117.6,"Close":121.4,"Adj.Close":86.87877,"Volume":3018418}
{"Date":"2016-01-06","Open":121.95,"High":123.7,"Low":115.9,"Close":118.9,"Adj.Close":85.08968,"Volume":2003639}
{"Date":"2016-01-07","Open":114.5,"High":115.25,"Low":111.5,"Close":115,"Adj.Close":82.29868,"Volume":2420461}
{"Date":"2016-01-08","Open":116,"High":119.45,"Low":114.6,"Close":115.1,"Adj.Close":82.37024,"Volume":1645496}
{"Date":"2016-01-11","Open":116.25,"High":121.8,"Low":115.6,"Close":117.05,"Adj.Close":83.76575,"Volume":1796731}
{"Date":"2016-01-12","Open":118.15,"High":123.5,"Low":118.05,"Close":120.95,"Adj.Close":86.55674,"Volume":1612308}
{"Date":"2016-01-13","Open":122,"High":124.4,"Low":119.85,"Close":120.5,"Adj.Close":86.2347,"Volume":1732562}
{"Date":"2016-01-14","Open":119.5,"High":120,"Low":113.25,"Close":116,"Adj.Close":83.01432,"Volume":2349159}
{"Date":"2016-01-15","Open":115.85,"High":117.1,"Low":109.9,"Close":111.9,"Adj.Close":80.08019,"Volume":2367963}
{"Date":"2016-01-18","Open":112,"High":115,"Low":109.95,"Close":110.35,"Adj.Close":78.97095,"Volume":1420484}
{"Date":"2016-01-19","Open":112.7,"High":112.9,"Low":109.1,"Close":110.1,"Adj.Close":78.79203,"Volume":1405081}
{"Date":"2016-01-20","Open":106.8,"High":108.3,"Low":103.5,"Close":104.6,"Adj.Close":74.85602,"Volume":2112559}
{"Date":"2016-01-21","Open":104.65,"High":111,"Low":104.05,"Close":110.4,"Adj.Close":79.00674,"Volume":1896825}
{"Date":"2016-01-22","Open":113.05,"High":114.45,"Low":111.05,"Close":112.95,"Adj.Close":80.8316,"Volume":1726174}
{"Date":"2016-01-25","Open":113.55,"High":114,"Low":110.45,"Close":110.75,"Adj.Close":79.25719,"Volume":1094066}
{"Date":"2016-01-26","Open":108.45,"High":112.65,"Low":107.75,"Close":112.3,"Adj.Close":80.36644,"Volume":1151221}
{"Date":"2016-01-27","Open":112.4,"High":113.5,"Low":110.4,"Close":111.85,"Adj.Close":80.0444,"Volume":979171}
{"Date":"2016-01-28","Open":111.35,"High":112.5,"Low":108.1,"Close":108.65,"Adj.Close":77.75436,"Volume":1373800}
{"Date":"2016-01-29","Open":110.9,"High":111.2,"Low":105.9,"Close":106.9,"Adj.Close":76.50198,"Volume":1564656}
{"Date":"2016-02-01","Open":107.35,"High":107.4,"Low":104,"Close":105.9,"Adj.Close":75.78635,"Volume":1257806}
{"Date":"2016-02-02","Open":106,"High":106.2,"Low":103.55,"Close":103.8,"Adj.Close":74.2835,"Volume":1010791}
{"Date":"2016-02-03","Open":102.95,"High":103.15,"Low":100.15,"Close":101.4,"Adj.Close":72.56596,"Volume":1738313}
{"Date":"2016-02-04","Open":102.5,"High":102.6,"Low":98.86,"Close":101,"Adj.Close":72.2797,"Volume":1792183}
{"Date":"2016-02-05","Open":100.6,"High":105.3,"Low":99.6,"Close":103.15,"Adj.Close":73.81834,"Volume":2138944}
{"Date":"2016-02-08","Open":104.2,"High":104.9,"Low":97.5,"Close":97.96,"Adj.Close":70.10416,"Volume":2167683}
{"Date":"2016-02-09","Open":98,"High":98.72,"Low":93.19,"Close":95.52,"Adj.Close":68.35799,"Volume":2743129}
{"Date":"2016-02-10","Open":96.19,"High":99.15,"Low":95.36,"Close":97.37,"Adj.Close":69.68193,"Volume":1801882}
{"Date":"2016-02-11","Open":96.7,"High":96.85,"Low":92.7,"Close":94,"Adj.Close":67.27022,"Volume":1750297}
{"Date":"2016-02-12","Open":95.69,"High":96.46,"Low":94.09,"Close":95.2,"Adj.Close":68.129,"Volume":1489085}
{"Date":"2016-02-15","Open":98.1,"High":102.75,"Low":97.65,"Close":101.75,"Adj.Close":72.81644,"Volume":1621931}
{"Date":"2016-02-16","Open":103.05,"High":103.7,"Low":98.78,"Close":100.15,"Adj.Close":71.67141,"Volume":1298875}
{"Date":"2016-02-17","Open":100.05,"High":105.15,"Low":100.05,"Close":104.3,"Adj.Close":74.64132,"Volume":1304592}
{"Date":"2016-02-18","Open":105.45,"High":107.45,"Low":103.05,"Close":105.45,"Adj.Close":75.46431,"Volume":1296236}
{"Date":"2016-02-19","Open":104.75,"High":105.15,"Low":100.8,"Close":102.05,"Adj.Close":73.03114,"Volume":1668793}
{"Date":"2016-02-22","Open":103.55,"High":106.7,"Low":103.25,"Close":106.35,"Adj.Close":76.10838,"Volume":1074332}
{"Date":"2016-02-23","Open":105.15,"High":106.2,"Low":102.95,"Close":103.3,"Adj.Close":73.9257,"Volume":879449}
{"Date":"2016-02-24","Open":103.2,"High":103.8,"Low":97.01,"Close":98.5,"Adj.Close":70.49061,"Volume":1950777}
{"Date":"2016-02-25","Open":100.25,"High":100.8,"Low":97.94,"Close":99,"Adj.Close":70.84842,"Volume":1197697}
{"Date":"2016-02-26","Open":100.05,"High":104.5,"Low":99.76,"Close":103.6,"Adj.Close":74.14037,"Volume":1534649}
{"Date":"2016-02-29","Open":101.8,"High":107.7,"Low":100.9,"Close":107.7,"Adj.Close":77.07449,"Volume":2007050}
{"Date":"2016-03-01","Open":108,"High":112.95,"Low":107.85,"Close":112.6,"Adj.Close":80.58114,"Volume":2139373}
{"Date":"2016-03-02","Open":114,"High":116.15,"Low":113.25,"Close":115.7,"Adj.Close":82.79962,"Volume":1640446}
{"Date":"2016-03-03","Open":115.2,"High":117.9,"Low":112.1,"Close":116.15,"Adj.Close":83.12166,"Volume":1445152}
{"Date":"2016-03-04","Open":116.1,"High":122.4,"Low":116,"Close":121,"Adj.Close":86.59252,"Volume":2076333}
{"Date":"2016-03-07","Open":118.6,"High":120,"Low":114.25,"Close":117.15,"Adj.Close":83.8373,"Volume":1599116}
{"Date":"2016-03-08","Open":115.7,"High":116.4,"Low":111.25,"Close":112.3,"Adj.Close":80.36644,"Volume":1651253}
{"Date":"2016-03-09","Open":110,"High":114.05,"Low":107.75,"Close":113.25,"Adj.Close":81.04631,"Volume":1800482}
{"Date":"2016-03-10","Open":112.7,"High":115.9,"Low":108.85,"Close":108.85,"Adj.Close":77.89748,"Volume":2138863}
{"Date":"2016-03-11","Open":111.25,"High":114.35,"Low":110.35,"Close":113.7,"Adj.Close":81.36834,"Volume":1264045}
{"Date":"2016-03-14","Open":115.3,"High":118,"Low":115.1,"Close":115.6,"Adj.Close":82.72806,"Volume":1075279}
{"Date":"2016-03-15","Open":113.25,"High":114.6,"Low":111.65,"Close":113,"Adj.Close":80.86739,"Volume":988407}
{"Date":"2016-03-16","Open":113.35,"High":115.65,"Low":113.15,"Close":114.65,"Adj.Close":82.0482,"Volume":963064}
{"Date":"2016-03-17","Open":116.1,"High":116.85,"Low":112.65,"Close":114.8,"Adj.Close":82.15556,"Volume":1787531}
{"Date":"2016-03-18","Open":115.1,"High":117,"Low":114,"Close":116.5,"Adj.Close":83.37214,"Volume":2228235}
{"Date":"2016-03-21","Open":115.5,"High":118.3,"Low":115,"Close":116,"Adj.Close":83.01432,"Volume":1263426}
{"Date":"2016-03-22","Open":116,"High":117.5,"Low":114.25,"Close":117.5,"Adj.Close":84.08778,"Volume":927885}
{"Date":"2016-03-23","Open":117.95,"High":118.8,"Low":116.35,"Close":117.2,"Adj.Close":83.87309,"Volume":984052}
{"Date":"2016-03-24","Open":116.9,"High":117.1,"Low":113.6,"Close":114.85,"Adj.Close":82.19134,"Volume":1099810}
{"Date":"2016-03-29","Open":113.65,"High":115.25,"Low":112.05,"Close":113.05,"Adj.Close":80.90318,"Volume":1011006}
{"Date":"2016-03-30","Open":112.5,"High":114.8,"Low":112.05,"Close":113.55,"Adj.Close":81.261,"Volume":852998}
{"Date":"2016-03-31","Open":113.1,"High":114.35,"Low":111.65,"Close":111.85,"Adj.Close":80.0444,"Volume":795605}
{"Date":"2016-04-01","Open":111,"High":111.35,"Low":107.05,"Close":107.7,"Adj.Close":77.07449,"Volume":1215441}
{"Date":"2016-04-04","Open":107.75,"High":108.55,"Low":106.4,"Close":107.15,"Adj.Close":76.6809,"Volume":695642}
{"Date":"2016-04-05","Open":105.5,"High":105.5,"Low":102.35,"Close":102.85,"Adj.Close":73.60363,"Volume":1406117}
{"Date":"2016-04-06","Open":103.4,"High":104.9,"Low":101.25,"Close":103.5,"Adj.Close":74.06882,"Volume":1020790}
{"Date":"2016-04-07","Open":104,"High":104.55,"Low":101.7,"Close":102.35,"Adj.Close":73.24582,"Volume":921521}
{"Date":"2016-04-08","Open":102.9,"High":105.65,"Low":102.8,"Close":103.95,"Adj.Close":74.39084,"Volume":1008850}
{"Date":"2016-04-11","Open":104,"High":106.8,"Low":102.8,"Close":106.4,"Adj.Close":76.14417,"Volume":902091}
{"Date":"2016-04-12","Open":106.8,"High":108.3,"Low":105.45,"Close":107.45,"Adj.Close":76.89559,"Volume":760068}
{"Date":"2016-04-13","Open":109.5,"High":112.95,"Low":109.2,"Close":111.8,"Adj.Close":80.00863,"Volume":1558095}
{"Date":"2016-04-14","Open":112.4,"High":112.7,"Low":110.55,"Close":112.3,"Adj.Close":80.36644,"Volume":936821}
{"Date":"2016-04-15","Open":111.2,"High":111.95,"Low":109.5,"Close":109.65,"Adj.Close":78.46999,"Volume":958909}
{"Date":"2016-04-18","Open":108.1,"High":111.65,"Low":107.35,"Close":110.85,"Adj.Close":79.32877,"Volume":821777}
{"Date":"2016-04-19","Open":111.55,"High":113.4,"Low":110.7,"Close":113.4,"Adj.Close":81.15365,"Volume":1206947}
{"Date":"2016-04-20","Open":112.8,"High":122.4,"Low":112.65,"Close":120.9,"Adj.Close":86.52095,"Volume":3933415}
{"Date":"2016-04-21","Open":125,"High":130,"Low":122.15,"Close":127.05,"Adj.Close":90.92214,"Volume":4099050}
{"Date":"2016-04-22","Open":125,"High":128.10001,"Low":119.3,"Close":125.45,"Adj.Close":89.77712,"Volume":2589724}
{"Date":"2016-04-25","Open":124.65,"High":125,"Low":121.35,"Close":123.1,"Adj.Close":88.09536,"Volume":1047567}
{"Date":"2016-04-26","Open":123.75,"High":126.75,"Low":123.65,"Close":125.05,"Adj.Close":89.49088,"Volume":946563}
{"Date":"2016-04-27","Open":126.6,"High":129.95,"Low":126.1,"Close":129.45,"Adj.Close":92.63969,"Volume":1588232}
{"Date":"2016-04-28","Open":128.60001,"High":132.64999,"Low":127.4,"Close":132.25,"Adj.Close":94.64348,"Volume":1969626}
{"Date":"2016-04-29","Open":130.7,"High":132.85001,"Low":126.45,"Close":126.45,"Adj.Close":90.49276,"Volume":1750792}
{"Date":"2016-05-02","Open":127,"High":128.8,"Low":125.85,"Close":126.65,"Adj.Close":90.63589,"Volume":723211}
{"Date":"2016-05-03","Open":126.25,"High":126.35,"Low":122.2,"Close":122.7,"Adj.Close":87.80911,"Volume":1177578}
{"Date":"2016-05-04","Open":122.8,"High":124.2,"Low":119.7,"Close":119.9,"Adj.Close":85.80532,"Volume":1146275}
{"Date":"2016-05-05","Open":120.05,"High":120.85,"Low":117.5,"Close":118.5,"Adj.Close":84.80341,"Volume":871670}
{"Date":"2016-05-06","Open":117.95,"High":123,"Low":117.35,"Close":121.8,"Adj.Close":87.16504,"Volume":1297282}
{"Date":"2016-05-09","Open":124.3,"High":127.25,"Low":123.35,"Close":124.4,"Adj.Close":89.02571,"Volume":1327436}
{"Date":"2016-05-10","Open":126.3,"High":129.95,"Low":126.05,"Close":129.64999,"Adj.Close":92.78281,"Volume":1488393}
{"Date":"2016-05-11","Open":129.10001,"High":130.7,"Low":127.55,"Close":130.35001,"Adj.Close":93.28377,"Volume":1328333}
{"Date":"2016-05-12","Open":129.85001,"High":130.25,"Low":126.35,"Close":127.5,"Adj.Close":91.24418,"Volume":1121119}
{"Date":"2016-05-13","Open":126.65,"High":129.45,"Low":125.6,"Close":129.2,"Adj.Close":92.46076,"Volume":994582}
{"Date":"2016-05-17","Open":129.2,"High":131,"Low":124.7,"Close":125.75,"Adj.Close":89.99181,"Volume":1526281}
{"Date":"2016-05-18","Open":125,"High":128.25,"Low":124.75,"Close":128.25,"Adj.Close":91.78091,"Volume":1094817}
{"Date":"2016-05-19","Open":128,"High":131.39999,"Low":126.55,"Close":128.14999,"Adj.Close":91.70935,"Volume":1276561}
{"Date":"2016-05-20","Open":128.8,"High":130,"Low":127.4,"Close":129.64999,"Adj.Close":92.78281,"Volume":1180553}
{"Date":"2016-05-23","Open":129.7,"High":130.39999,"Low":127.6,"Close":128.3,"Adj.Close":91.8167,"Volume":1023694}
{"Date":"2016-05-24","Open":128.8,"High":134,"Low":127.6,"Close":133.39999,"Adj.Close":95.46647,"Volume":1961703}
{"Date":"2016-05-25","Open":134.45,"High":135.60001,"Low":133.85001,"Close":134.3,"Adj.Close":96.11053,"Volume":1592604}
{"Date":"2016-05-26","Open":133.7,"High":136,"Low":133.35001,"Close":135.3,"Adj.Close":96.82619,"Volume":879780}
{"Date":"2016-05-27","Open":134.75,"High":135.75,"Low":133.10001,"Close":135.64999,"Adj.Close":97.07664,"Volume":968631}
{"Date":"2016-05-30","Open":136.39999,"High":138,"Low":136,"Close":137.95,"Adj.Close":98.72263,"Volume":923030}
{"Date":"2016-05-31","Open":139,"High":139.39999,"Low":131.45,"Close":134.35001,"Adj.Close":96.14633,"Volume":2539945}
{"Date":"2016-06-01","Open":134.2,"High":134.35001,"Low":131.25,"Close":131.8,"Adj.Close":94.32146,"Volume":1408036}
{"Date":"2016-06-02","Open":131.25,"High":135.35001,"Low":130.8,"Close":134.14999,"Adj.Close":96.0032,"Volume":1252485}
{"Date":"2016-06-03","Open":135.05,"High":135.75,"Low":129.60001,"Close":130.2,"Adj.Close":93.17642,"Volume":1680719}
{"Date":"2016-06-06","Open":131.05,"High":132.85001,"Low":130.55,"Close":130.95,"Adj.Close":93.71313,"Volume":768216}
{"Date":"2016-06-07","Open":131.39999,"High":134.35001,"Low":131.39999,"Close":133.60001,"Adj.Close":95.6096,"Volume":1117481}
{"Date":"2016-06-08","Open":133.45,"High":134.60001,"Low":130.75,"Close":131.14999,"Adj.Close":93.85626,"Volume":916537}
{"Date":"2016-06-09","Open":131.64999,"High":131.85001,"Low":126.85,"Close":128.25,"Adj.Close":91.78091,"Volume":1329588}
{"Date":"2016-06-10","Open":127.8,"High":127.95,"Low":124,"Close":125.45,"Adj.Close":89.77712,"Volume":1686477}
{"Date":"2016-06-13","Open":123,"High":123.55,"Low":120.8,"Close":121.8,"Adj.Close":87.16504,"Volume":1334255}
{"Date":"2016-06-14","Open":120.45,"High":121.25,"Low":118.65,"Close":119.1,"Adj.Close":85.2328,"Volume":1461810}
{"Date":"2016-06-15","Open":122.05,"High":122.7,"Low":119.4,"Close":120.15,"Adj.Close":85.98423,"Volume":1364919}
{"Date":"2016-06-16","Open":118.15,"High":119.8,"Low":115,"Close":117.55,"Adj.Close":84.12356,"Volume":1853159}
{"Date":"2016-06-17","Open":119,"High":120.6,"Low":118.3,"Close":118.75,"Adj.Close":84.98232,"Volume":1606888}
{"Date":"2016-06-20","Open":124,"High":125.7,"Low":123.4,"Close":124.75,"Adj.Close":89.27618,"Volume":1573582}
{"Date":"2016-06-21","Open":124.1,"High":125.4,"Low":122.7,"Close":123.6,"Adj.Close":88.45318,"Volume":1053963}
{"Date":"2016-06-22","Open":124.5,"High":125,"Low":123.1,"Close":123.1,"Adj.Close":88.09536,"Volume":827531}
{"Date":"2016-06-23","Open":124.85,"High":127.25,"Low":123.4,"Close":126.95,"Adj.Close":90.97622,"Volume":1340376}
{"Date":"2016-06-24","Open":111,"High":121.65,"Low":109.6,"Close":114.25,"Adj.Close":81.87501,"Volume":4845355}
{"Date":"2016-06-27","Open":115,"High":115.6,"Low":105.25,"Close":106.1,"Adj.Close":76.03447,"Volume":3183620}
{"Date":"2016-06-28","Open":109.65,"High":111.4,"Low":107.5,"Close":107.85,"Adj.Close":77.28858,"Volume":2258891}
{"Date":"2016-06-29","Open":110.8,"High":111,"Low":107.55,"Close":108.65,"Adj.Close":77.86188,"Volume":1927211}
{"Date":"2016-06-30","Open":108.65,"High":109,"Low":105.95,"Close":108.3,"Adj.Close":77.61106,"Volume":1828468}
{"Date":"2016-07-01","Open":109.55,"High":115.2,"Low":108.8,"Close":113.65,"Adj.Close":81.44504,"Volume":1826576}
{"Date":"2016-07-04","Open":115,"High":115.2,"Low":109.85,"Close":111.4,"Adj.Close":79.83262,"Volume":1136465}
{"Date":"2016-07-05","Open":110.5,"High":111,"Low":108.1,"Close":108.2,"Adj.Close":77.53941,"Volume":1235665}
{"Date":"2016-07-06","Open":107.5,"High":108.25,"Low":103.65,"Close":106.15,"Adj.Close":76.07031,"Volume":1897786}
{"Date":"2016-07-07","Open":107.3,"High":109.7,"Low":105.65,"Close":106,"Adj.Close":75.96282,"Volume":1152601}
{"Date":"2016-07-08","Open":106.4,"High":110.95,"Low":106,"Close":110.1,"Adj.Close":78.901,"Volume":1338181}
{"Date":"2016-07-11","Open":112,"High":113.95,"Low":110.5,"Close":113.3,"Adj.Close":81.19421,"Volume":1286873}
{"Date":"2016-07-12","Open":113.8,"High":117.7,"Low":113.35,"Close":116.8,"Adj.Close":83.70242,"Volume":1422211}
{"Date":"2016-07-13","Open":116.95,"High":118.6,"Low":114.75,"Close":114.85,"Adj.Close":82.30499,"Volume":1214763}
{"Date":"2016-07-14","Open":116.05,"High":118.1,"Low":115.7,"Close":117.25,"Adj.Close":84.0249,"Volume":1155867}
{"Date":"2016-07-15","Open":116.7,"High":117.6,"Low":115.1,"Close":116.15,"Adj.Close":83.23661,"Volume":972116}
{"Date":"2016-07-18","Open":116.8,"High":118.95,"Low":115.25,"Close":117.25,"Adj.Close":84.0249,"Volume":1056346}
{"Date":"2016-07-19","Open":116.3,"High":117.3,"Low":114.1,"Close":116.45,"Adj.Close":83.4516,"Volume":1368622}
{"Date":"2016-07-20","Open":116.2,"High":124.9,"Low":115.1,"Close":123.45,"Adj.Close":88.46801,"Volume":3515190}
{"Date":"2016-07-21","Open":123.6,"High":124.8,"Low":120.15,"Close":120.85,"Adj.Close":86.60477,"Volume":1572937}
{"Date":"2016-07-22","Open":120.55,"High":121.7,"Low":119.25,"Close":120.6,"Adj.Close":86.42561,"Volume":841261}
{"Date":"2016-07-25","Open":120.7,"High":122.7,"Low":119.65,"Close":121.7,"Adj.Close":87.2139,"Volume":868527}
{"Date":"2016-07-26","Open":122.55,"High":125.1,"Low":122,"Close":124.75,"Adj.Close":89.39964,"Volume":1162157}
{"Date":"2016-07-27","Open":126.9,"High":130.5,"Low":126.7,"Close":127.7,"Adj.Close":91.51369,"Volume":1933068}
{"Date":"2016-07-28","Open":128.2,"High":128.3,"Low":123.05,"Close":123.7,"Adj.Close":88.64716,"Volume":1724091}
{"Date":"2016-07-29","Open":124.6,"High":126,"Low":124.55,"Close":125.8,"Adj.Close":90.1521,"Volume":935272}
{"Date":"2016-08-01","Open":127.45,"High":127.95,"Low":124.05,"Close":125.15,"Adj.Close":89.68628,"Volume":776562}
{"Date":"2016-08-02","Open":125.1,"High":125.4,"Low":118.2,"Close":118.85,"Adj.Close":85.17152,"Volume":1552462}
{"Date":"2016-08-03","Open":118.75,"High":119.1,"Low":115.6,"Close":117.8,"Adj.Close":84.41905,"Volume":1380655}
{"Date":"2016-08-04","Open":119.2,"High":121.3,"Low":118.3,"Close":119.65,"Adj.Close":85.74481,"Volume":874182}
{"Date":"2016-08-05","Open":119.95,"High":124.25,"Low":119.65,"Close":124.05,"Adj.Close":88.89799,"Volume":938979}
{"Date":"2016-08-08","Open":124.6,"High":125.9,"Low":122.8,"Close":123.15,"Adj.Close":88.25303,"Volume":782960}
{"Date":"2016-08-09","Open":122.55,"High":126.95,"Low":122.2,"Close":126.55,"Adj.Close":90.68956,"Volume":1043690}
{"Date":"2016-08-10","Open":125.65,"High":127.55,"Low":124.8,"Close":126.4,"Adj.Close":90.58208,"Volume":941327}
{"Date":"2016-08-11","Open":127.35,"High":127.9,"Low":125.9,"Close":127.1,"Adj.Close":91.08372,"Volume":722793}
{"Date":"2016-08-12","Open":126.6,"High":127.2,"Low":124.6,"Close":124.65,"Adj.Close":89.32797,"Volume":781151}
{"Date":"2016-08-15","Open":125.5,"High":127.2,"Low":125.45,"Close":126.35,"Adj.Close":90.54624,"Volume":544019}
{"Date":"2016-08-16","Open":125.05,"High":125.85,"Low":123.45,"Close":124.15,"Adj.Close":88.96966,"Volume":912555}
{"Date":"2016-08-17","Open":124.5,"High":124.85,"Low":121.25,"Close":121.75,"Adj.Close":87.24974,"Volume":1005078}
{"Date":"2016-08-18","Open":122.65,"High":122.7,"Low":120.15,"Close":121.75,"Adj.Close":87.24974,"Volume":732950}
{"Date":"2016-08-19","Open":121.55,"High":121.55,"Low":118.75,"Close":119.9,"Adj.Close":85.92397,"Volume":955176}
{"Date":"2016-08-22","Open":119.25,"High":122.25,"Low":118.7,"Close":120.05,"Adj.Close":86.03147,"Volume":952770}
{"Date":"2016-08-23","Open":121.2,"High":123.55,"Low":120,"Close":122.95,"Adj.Close":88.1097,"Volume":989956}
{"Date":"2016-08-24","Open":123.05,"High":123.9,"Low":121.15,"Close":122.65,"Adj.Close":87.89471,"Volume":721191}
{"Date":"2016-08-25","Open":122.05,"High":122.4,"Low":119.45,"Close":120.4,"Adj.Close":86.2823,"Volume":1002019}
{"Date":"2016-08-26","Open":120.7,"High":124.25,"Low":120.55,"Close":124.2,"Adj.Close":89.00549,"Volume":1262102}
{"Date":"2016-08-29","Open":123.2,"High":124.9,"Low":121.85,"Close":122.4,"Adj.Close":87.71555,"Volume":589692}
{"Date":"2016-08-30","Open":123.25,"High":125.25,"Low":122.8,"Close":124.8,"Adj.Close":89.43547,"Volume":964915}
{"Date":"2016-08-31","Open":124.4,"High":126.1,"Low":124.2,"Close":124.5,"Adj.Close":89.22048,"Volume":889574}
{"Date":"2016-09-01","Open":124.85,"High":126.95,"Low":123.05,"Close":123.85,"Adj.Close":88.75467,"Volume":940549}
{"Date":"2016-09-02","Open":124.4,"High":125.55,"Low":121.85,"Close":125.15,"Adj.Close":89.68628,"Volume":1126209}
{"Date":"2016-09-05","Open":124.7,"High":125.95,"Low":124.35,"Close":124.85,"Adj.Close":89.47129,"Volume":745682}
{"Date":"2016-09-06","Open":125.4,"High":126.4,"Low":124.25,"Close":125.05,"Adj.Close":89.61462,"Volume":867938}
{"Date":"2016-09-07","Open":125.7,"High":127.55,"Low":124.85,"Close":126.75,"Adj.Close":90.83289,"Volume":1042527}
{"Date":"2016-09-08","Open":126.85,"High":127.9,"Low":124.15,"Close":125.9,"Adj.Close":90.22375,"Volume":1140447}
{"Date":"2016-09-09","Open":125.3,"High":126.65,"Low":124.5,"Close":124.85,"Adj.Close":89.47129,"Volume":902883}
{"Date":"2016-09-12","Open":122.8,"High":123.5,"Low":121.35,"Close":123.05,"Adj.Close":88.18137,"Volume":1186645}
{"Date":"2016-09-13","Open":123.85,"High":124.4,"Low":121.95,"Close":122.1,"Adj.Close":87.50056,"Volume":851658}
{"Date":"2016-09-14","Open":122.8,"High":123.4,"Low":121.1,"Close":122.55,"Adj.Close":87.82305,"Volume":868782}
{"Date":"2016-09-15","Open":122.1,"High":123.65,"Low":120.9,"Close":122.4,"Adj.Close":87.71555,"Volume":1017188}
{"Date":"2016-09-16","Open":121.85,"High":122.65,"Low":117.8,"Close":117.95,"Adj.Close":84.52653,"Volume":2658345}
{"Date":"2016-09-19","Open":119.5,"High":120.1,"Low":118.7,"Close":119.5,"Adj.Close":85.63732,"Volume":958092}
{"Date":"2016-09-20","Open":119.85,"High":120.65,"Low":118.35,"Close":118.35,"Adj.Close":84.81319,"Volume":778595}
{"Date":"2016-09-21","Open":119.3,"High":120.4,"Low":118.35,"Close":119.1,"Adj.Close":85.35067,"Volume":687208}
{"Date":"2016-09-22","Open":119.8,"High":122.2,"Low":119.4,"Close":121,"Adj.Close":86.71227,"Volume":1011297}
{"Date":"2016-09-23","Open":121.15,"High":121.4,"Low":118.8,"Close":119.15,"Adj.Close":85.38651,"Volume":965021}
{"Date":"2016-09-26","Open":118.4,"High":118.45,"Low":115.35,"Close":116.2,"Adj.Close":83.27244,"Volume":1284652}
{"Date":"2016-09-27","Open":117.45,"High":117.75,"Low":110.6,"Close":113.2,"Adj.Close":81.12255,"Volume":2595299}
{"Date":"2016-09-28","Open":113.45,"High":115.4,"Low":113.1,"Close":114.55,"Adj.Close":82.09,"Volume":1187597}
{"Date":"2016-09-29","Open":116.1,"High":117.4,"Low":115.25,"Close":115.55,"Adj.Close":82.80664,"Volume":918888}
{"Date":"2016-09-30","Open":114,"High":117.25,"Low":111.6,"Close":116.95,"Adj.Close":83.80991,"Volume":1313487}
{"Date":"2016-10-04","Open":117,"High":119.85,"Low":116.55,"Close":118.6,"Adj.Close":84.99236,"Volume":1519985}
{"Date":"2016-10-05","Open":117.25,"High":120.9,"Low":116.65,"Close":120.25,"Adj.Close":86.1748,"Volume":1310593}
{"Date":"2016-10-06","Open":120.7,"High":121.35,"Low":119.85,"Close":120,"Adj.Close":85.99564,"Volume":913539}
{"Date":"2016-10-07","Open":119.8,"High":119.95,"Low":117.7,"Close":118.55,"Adj.Close":84.95653,"Volume":1259918}
{"Date":"2016-10-10","Open":118.75,"High":121.55,"Low":118.35,"Close":121.35,"Adj.Close":86.96309,"Volume":1060710}
{"Date":"2016-10-11","Open":121,"High":121.9,"Low":120.25,"Close":120.3,"Adj.Close":86.21062,"Volume":1061795}
{"Date":"2016-10-12","Open":120.3,"High":121.5,"Low":119.55,"Close":120.1,"Adj.Close":86.0673,"Volume":735308}
{"Date":"2016-10-13","Open":119.4,"High":119.5,"Low":116.7,"Close":117.7,"Adj.Close":84.34739,"Volume":1161459}
{"Date":"2016-10-14","Open":118.3,"High":121.25,"Low":118.05,"Close":120.6,"Adj.Close":86.42561,"Volume":1273172}
{"Date":"2016-10-17","Open":119.95,"High":121.1,"Low":119.35,"Close":119.65,"Adj.Close":85.74481,"Volume":699053}
{"Date":"2016-10-18","Open":120.85,"High":121.35,"Low":119.6,"Close":121.3,"Adj.Close":86.92725,"Volume":832877}
{"Date":"2016-10-19","Open":121.5,"High":122.05,"Low":120.85,"Close":121.35,"Adj.Close":86.96309,"Volume":1089220}
{"Date":"2016-10-20","Open":121.7,"High":123.8,"Low":121.1,"Close":123.4,"Adj.Close":88.43218,"Volume":1177482}
{"Date":"2016-10-21","Open":122.7,"High":123.9,"Low":122.2,"Close":123.25,"Adj.Close":88.32468,"Volume":1209555}
{"Date":"2016-10-24","Open":123.4,"High":125.85,"Low":123.3,"Close":125.85,"Adj.Close":90.18792,"Volume":1157622}
{"Date":"2016-10-25","Open":125.55,"High":127.45,"Low":125.5,"Close":126.9,"Adj.Close":90.94039,"Volume":1326079}
{"Date":"2016-10-26","Open":126,"High":126.6,"Low":121.9,"Close":126,"Adj.Close":90.29542,"Volume":1693284}
{"Date":"2016-10-27","Open":126.55,"High":128.75,"Low":124.6,"Close":125.65,"Adj.Close":90.0446,"Volume":1514246}
{"Date":"2016-10-28","Open":124.45,"High":125.95,"Low":123.7,"Close":125.95,"Adj.Close":90.25958,"Volume":1087244}
{"Date":"2016-10-31","Open":125.8,"High":126.15,"Low":124.85,"Close":125.2,"Adj.Close":89.72212,"Volume":745723}
{"Date":"2016-11-01","Open":125.95,"High":126.6,"Low":123.5,"Close":123.65,"Adj.Close":88.61134,"Volume":921706}
{"Date":"2016-11-02","Open":123.35,"High":123.35,"Low":119.95,"Close":120.25,"Adj.Close":86.1748,"Volume":1163584}
{"Date":"2016-11-03","Open":120.15,"High":121,"Low":119.2,"Close":119.2,"Adj.Close":85.42233,"Volume":1190320}
{"Date":"2016-11-04","Open":119,"High":119.3,"Low":117.4,"Close":118.7,"Adj.Close":85.06402,"Volume":1128326}
{"Date":"2016-11-07","Open":118.05,"High":119.35,"Low":118.05,"Close":119.35,"Adj.Close":85.52982,"Volume":1405521}
{"Date":"2016-11-08","Open":119.5,"High":119.55,"Low":116.75,"Close":118.85,"Adj.Close":85.17152,"Volume":1209846}
{"Date":"2016-11-09","Open":114.1,"High":117,"Low":113.4,"Close":116.4,"Adj.Close":83.41577,"Volume":2654862}
{"Date":"2016-11-10","Open":117.55,"High":117.65,"Low":113.7,"Close":114.75,"Adj.Close":82.23333,"Volume":1864947}
{"Date":"2016-11-11","Open":115.6,"High":119,"Low":115.3,"Close":117.5,"Adj.Close":84.20406,"Volume":1694157}
{"Date":"2016-11-14","Open":117.6,"High":118.9,"Low":115.55,"Close":117,"Adj.Close":83.84575,"Volume":1337012}
{"Date":"2016-11-15","Open":117.05,"High":118.95,"Low":115.85,"Close":118.5,"Adj.Close":84.92069,"Volume":1321035}
{"Date":"2016-11-16","Open":118.5,"High":119.8,"Low":116.5,"Close":118.05,"Adj.Close":84.59821,"Volume":1010011}
{"Date":"2016-11-17","Open":117.1,"High":118.6,"Low":116.25,"Close":117.55,"Adj.Close":84.2399,"Volume":821969}
{"Date":"2016-11-18","Open":120,"High":120,"Low":117.05,"Close":117.15,"Adj.Close":83.95324,"Volume":1220126}
{"Date":"2016-11-21","Open":118.45,"High":120.8,"Low":117.65,"Close":120.1,"Adj.Close":86.0673,"Volume":1578932}
{"Date":"2016-11-22","Open":120.9,"High":121.7,"Low":119.55,"Close":120.6,"Adj.Close":86.42561,"Volume":1112253}
{"Date":"2016-11-23","Open":122.4,"High":123.3,"Low":121.5,"Close":123,"Adj.Close":88.14554,"Volume":1640988}
{"Date":"2016-11-24","Open":123.5,"High":124.95,"Low":123.2,"Close":124.7,"Adj.Close":89.36379,"Volume":1116857}
{"Date":"2016-11-25","Open":124.6,"High":125.3,"Low":124.1,"Close":125.1,"Adj.Close":89.65046,"Volume":1116511}
{"Date":"2016-11-28","Open":124.2,"High":124.2,"Low":122.25,"Close":122.7,"Adj.Close":87.93053,"Volume":933723}
{"Date":"2016-11-29","Open":122.5,"High":123,"Low":120.85,"Close":122.6,"Adj.Close":87.85888,"Volume":899492}
{"Date":"2016-11-30","Open":122.5,"High":123,"Low":121.35,"Close":121.8,"Adj.Close":87.28558,"Volume":715426}
{"Date":"2016-12-01","Open":120.95,"High":122.2,"Low":119.3,"Close":119.75,"Adj.Close":85.81648,"Volume":1148047}
{"Date":"2016-12-02","Open":118.65,"High":119.3,"Low":117.2,"Close":118.75,"Adj.Close":85.09985,"Volume":1456671}
{"Date":"2016-12-05","Open":118,"High":122.1,"Low":117.9,"Close":121.6,"Adj.Close":87.14225,"Volume":1111282}
{"Date":"2016-12-06","Open":122,"High":122.1,"Low":120.55,"Close":121.4,"Adj.Close":86.99892,"Volume":883896}
{"Date":"2016-12-07","Open":122.95,"High":127,"Low":122.75,"Close":127,"Adj.Close":91.01205,"Volume":2194524}
{"Date":"2016-12-08","Open":126.5,"High":129.64999,"Low":126.25,"Close":128.89999,"Adj.Close":92.37364,"Volume":2457149}
{"Date":"2016-12-09","Open":127.85,"High":128.55,"Low":125.8,"Close":128.10001,"Adj.Close":91.80034,"Volume":1256082}
{"Date":"2016-12-12","Open":126.75,"High":127.8,"Low":125.85,"Close":127.05,"Adj.Close":91.04788,"Volume":1062242}
{"Date":"2016-12-13","Open":127,"High":129.8,"Low":126.75,"Close":129.14999,"Adj.Close":92.5528,"Volume":1119608}
{"Date":"2016-12-14","Open":128.5,"High":129.89999,"Low":128.05,"Close":128.95,"Adj.Close":92.40949,"Volume":1005810}
{"Date":"2016-12-15","Open":128.39999,"High":130.14999,"Low":128.05,"Close":129.95,"Adj.Close":93.1261,"Volume":1502635}
{"Date":"2016-12-16","Open":129.45,"High":131.89999,"Low":129.35001,"Close":131.2,"Adj.Close":94.0219,"Volume":2022396}
{"Date":"2016-12-19","Open":130.89999,"High":133.75,"Low":129.45,"Close":133.64999,"Adj.Close":95.77763,"Volume":1165543}
{"Date":"2016-12-20","Open":133,"High":137.3,"Low":132.95,"Close":136.25,"Adj.Close":97.64088,"Volume":1748563}
{"Date":"2016-12-21","Open":136.95,"High":139,"Low":136.60001,"Close":138.8,"Adj.Close":99.46828,"Volume":1594428}
{"Date":"2016-12-22","Open":138.7,"High":140,"Low":138.14999,"Close":138.8,"Adj.Close":99.46828,"Volume":1234028}
{"Date":"2016-12-23","Open":137.8,"High":139.10001,"Low":136.05,"Close":137.5,"Adj.Close":98.53667,"Volume":793802}
{"Date":"2016-12-27","Open":137.55,"High":138.95,"Low":136.89999,"Close":137.25,"Adj.Close":98.35751,"Volume":642322}
{"Date":"2016-12-28","Open":136.95,"High":137.75,"Low":136.5,"Close":136.60001,"Adj.Close":97.89171,"Volume":634302}
{"Date":"2016-12-29","Open":135.5,"High":135.5,"Low":133.3,"Close":133.5,"Adj.Close":95.67014,"Volume":1189830}
{"Date":"2016-12-30","Open":133.3,"High":133.5,"Low":132.14999,"Close":133.35001,"Adj.Close":95.56266,"Volume":555735}
{"Date":"2017-01-02","Open":132.7,"High":138.35001,"Low":132.3,"Close":137.75,"Adj.Close":98.71583,"Volume":947388}
{"Date":"2017-01-03","Open":138.95,"High":143.10001,"Low":138.95,"Close":140.45,"Adj.Close":100.65073,"Volume":2065730}
{"Date":"2017-01-04","Open":141.25,"High":142.3,"Low":136.64999,"Close":138.75,"Adj.Close":99.43245,"Volume":1570153}
{"Date":"2017-01-05","Open":137.60001,"High":140,"Low":136.8,"Close":139.10001,"Adj.Close":99.68328,"Volume":984929}
{"Date":"2017-01-06","Open":138.5,"High":139.2,"Low":137.95,"Close":139,"Adj.Close":99.61162,"Volume":795889}
{"Date":"2017-01-09","Open":140,"High":145.95,"Low":139.8,"Close":145.85001,"Adj.Close":104.52052,"Volume":2936933}
{"Date":"2017-01-10","Open":146.5,"High":149.55,"Low":145.14999,"Close":146.05,"Adj.Close":104.66387,"Volume":2345934}
{"Date":"2017-01-11","Open":148,"High":152.14999,"Low":147,"Close":151,"Adj.Close":108.21118,"Volume":3083904}
{"Date":"2017-01-12","Open":151.8,"High":152,"Low":146.05,"Close":147.3,"Adj.Close":105.55965,"Volume":2087746}
{"Date":"2017-01-13","Open":148.5,"High":150.89999,"Low":147.05,"Close":149.55,"Adj.Close":107.17207,"Volume":1682289}
{"Date":"2017-01-16","Open":147.39999,"High":148.35001,"Low":146.05,"Close":146.3,"Adj.Close":104.84302,"Volume":982722}
{"Date":"2017-01-17","Open":145.45,"High":147.2,"Low":143.14999,"Close":146.35001,"Adj.Close":104.87885,"Volume":1407380}
{"Date":"2017-01-18","Open":147,"High":147.89999,"Low":145.55,"Close":146.39999,"Adj.Close":104.91467,"Volume":900374}
{"Date":"2017-01-19","Open":146.45,"High":148.45,"Low":145.8,"Close":147.8,"Adj.Close":105.91798,"Volume":958189}
{"Date":"2017-01-20","Open":147.39999,"High":148.60001,"Low":146.45,"Close":148.2,"Adj.Close":106.20461,"Volume":1185073}
{"Date":"2017-01-23","Open":148.5,"High":153.5,"Low":147.55,"Close":152.8,"Adj.Close":109.50112,"Volume":2461860}
{"Date":"2017-01-24","Open":154,"High":154.89999,"Low":151.89999,"Close":153.60001,"Adj.Close":110.07443,"Volume":1398383}
{"Date":"2017-01-25","Open":154.8,"High":156.55,"Low":153.55,"Close":153.89999,"Adj.Close":110.28941,"Volume":1751077}
{"Date":"2017-01-26","Open":154.8,"High":154.95,"Low":151.95,"Close":152.5,"Adj.Close":109.28612,"Volume":1112311}
{"Date":"2017-01-27","Open":152.25,"High":152.75,"Low":149.39999,"Close":149.89999,"Adj.Close":107.42287,"Volume":1310558}
{"Date":"2017-01-30","Open":148.10001,"High":149,"Low":145.3,"Close":145.5,"Adj.Close":104.2697,"Volume":1364761}
{"Date":"2017-01-31","Open":145.39999,"High":148.35001,"Low":143.89999,"Close":143.89999,"Adj.Close":103.1231,"Volume":1615633}
{"Date":"2017-02-01","Open":146.35001,"High":147.14999,"Low":144.8,"Close":145.7,"Adj.Close":104.41303,"Volume":1078447}
{"Date":"2017-02-02","Open":145.2,"High":145.5,"Low":143.7,"Close":144.3,"Adj.Close":103.40975,"Volume":998554}
{"Date":"2017-02-03","Open":144.7,"High":145.8,"Low":144.14999,"Close":144.89999,"Adj.Close":103.83972,"Volume":765096}
{"Date":"2017-02-06","Open":144.39999,"High":144.5,"Low":141.5,"Close":141.89999,"Adj.Close":101.68984,"Volume":1243901}
{"Date":"2017-02-07","Open":141.25,"High":142.75,"Low":140.75,"Close":141.85001,"Adj.Close":101.65402,"Volume":741277}
{"Date":"2017-02-08","Open":141.55,"High":142.05,"Low":138.05,"Close":139.89999,"Adj.Close":100.25658,"Volume":1049799}
{"Date":"2017-02-09","Open":140.39999,"High":141.10001,"Low":137.2,"Close":140,"Adj.Close":100.32824,"Volume":1286343}
{"Date":"2017-02-10","Open":141.55,"High":142.7,"Low":140.89999,"Close":142.14999,"Adj.Close":101.869,"Volume":995836}
{"Date":"2017-02-13","Open":142.55,"High":146,"Low":142.5,"Close":145.25,"Adj.Close":104.09055,"Volume":1006323}
{"Date":"2017-02-14","Open":145.35001,"High":147.60001,"Low":144.25,"Close":146.85001,"Adj.Close":105.23717,"Volume":942897}
{"Date":"2017-02-15","Open":148,"High":148.85001,"Low":144.8,"Close":145.85001,"Adj.Close":104.52052,"Volume":1012475}
{"Date":"2017-02-16","Open":146.05,"High":146.7,"Low":142.75,"Close":143.60001,"Adj.Close":102.90813,"Volume":966444}
{"Date":"2017-02-17","Open":143,"High":143.3,"Low":139.05,"Close":140.25,"Adj.Close":100.50739,"Volume":1903272}
{"Date":"2017-02-20","Open":142,"High":142.85001,"Low":140.8,"Close":142.14999,"Adj.Close":101.869,"Volume":746896}
{"Date":"2017-02-21","Open":142.3,"High":144.85001,"Low":141.2,"Close":144.14999,"Adj.Close":103.30225,"Volume":1090331}
{"Date":"2017-02-22","Open":144.8,"High":145,"Low":139.89999,"Close":141.35001,"Adj.Close":101.2957,"Volume":1789289}
{"Date":"2017-02-23","Open":141.35001,"High":143.5,"Low":141.10001,"Close":141.64999,"Adj.Close":101.51068,"Volume":799955}
{"Date":"2017-02-24","Open":142,"High":142.55,"Low":139.55,"Close":141.25,"Adj.Close":101.22404,"Volume":1334354}
{"Date":"2017-02-27","Open":143,"High":143.14999,"Low":139.55,"Close":140,"Adj.Close":100.32824,"Volume":1475405}
{"Date":"2017-02-28","Open":140.75,"High":141.2,"Low":139.7,"Close":139.7,"Adj.Close":100.11326,"Volume":947029}
{"Date":"2017-03-01","Open":141.14999,"High":144.5,"Low":140.64999,"Close":144.39999,"Adj.Close":103.48142,"Volume":1383270}
{"Date":"2017-03-02","Open":144.25,"High":145.7,"Low":143.89999,"Close":144.89999,"Adj.Close":103.83972,"Volume":811051}
{"Date":"2017-03-03","Open":143.64999,"High":146.10001,"Low":142.10001,"Close":144.95,"Adj.Close":103.87556,"Volume":951462}
{"Date":"2017-03-06","Open":144.25,"High":145.39999,"Low":143.64999,"Close":143.85001,"Adj.Close":103.08727,"Volume":687110}
{"Date":"2017-03-07","Open":143.89999,"High":145.39999,"Low":143.85001,"Close":144.8,"Adj.Close":103.76808,"Volume":682480}
{"Date":"2017-03-08","Open":144.14999,"High":146.14999,"Low":142.95,"Close":143.05,"Adj.Close":102.51397,"Volume":1042454}
{"Date":"2017-03-09","Open":143.25,"High":143.64999,"Low":140,"Close":141.2,"Adj.Close":101.1882,"Volume":1407121}
{"Date":"2017-03-10","Open":142.2,"High":143.64999,"Low":141.10001,"Close":141.45,"Adj.Close":101.36736,"Volume":900827}
{"Date":"2017-03-13","Open":141.55,"High":144.3,"Low":140.75,"Close":144.14999,"Adj.Close":103.30225,"Volume":1079065}
{"Date":"2017-03-14","Open":144.14999,"High":145.14999,"Low":140.39999,"Close":141.39999,"Adj.Close":101.33151,"Volume":1654159}
{"Date":"2017-03-15","Open":141.64999,"High":141.75,"Low":138.2,"Close":140.25,"Adj.Close":100.50739,"Volume":2062152}
{"Date":"2017-03-16","Open":142,"High":142.25,"Low":139.39999,"Close":140.25,"Adj.Close":100.50739,"Volume":1401942}
{"Date":"2017-03-17","Open":139,"High":139,"Low":136.35001,"Close":138.60001,"Adj.Close":99.32497,"Volume":2436334}
{"Date":"2017-03-20","Open":138.25,"High":138.39999,"Low":136.60001,"Close":137.14999,"Adj.Close":98.28584,"Volume":851858}
{"Date":"2017-03-21","Open":138,"High":138.7,"Low":133.5,"Close":134.39999,"Adj.Close":96.31511,"Volume":1853013}
{"Date":"2017-03-22","Open":133.3,"High":136.55,"Low":132.64999,"Close":136.35001,"Adj.Close":97.71255,"Volume":1274602}
{"Date":"2017-03-23","Open":136.85001,"High":136.89999,"Low":135,"Close":136.25,"Adj.Close":97.64088,"Volume":1033466}
{"Date":"2017-03-24","Open":136.05,"High":136.45,"Low":134.64999,"Close":135.8,"Adj.Close":97.3184,"Volume":772526}
{"Date":"2017-03-27","Open":134.25,"High":135,"Low":132.95,"Close":134.95,"Adj.Close":96.70926,"Volume":995025}
{"Date":"2017-03-28","Open":135.85001,"High":137.39999,"Low":135.55,"Close":137.25,"Adj.Close":98.35751,"Volume":937205}
{"Date":"2017-03-29","Open":137.85001,"High":138.60001,"Low":137,"Close":137.05,"Adj.Close":98.21419,"Volume":841555}
{"Date":"2017-03-30","Open":137.2,"High":137.2,"Low":135.3,"Close":136.2,"Adj.Close":97.60504,"Volume":842372}
{"Date":"2017-03-31","Open":135.8,"High":137.3,"Low":135.5,"Close":136.60001,"Adj.Close":97.89171,"Volume":1078491}
{"Date":"2017-04-03","Open":137.10001,"High":137.85001,"Low":135.05,"Close":135.7,"Adj.Close":97.24674,"Volume":792174}
{"Date":"2017-04-04","Open":135.85001,"High":136,"Low":133.45,"Close":134.2,"Adj.Close":96.17179,"Volume":1312852}
{"Date":"2017-04-05","Open":134.10001,"High":134.25,"Low":132.75,"Close":133.14999,"Adj.Close":95.41933,"Volume":1081007}
{"Date":"2017-04-06","Open":132.39999,"High":133.25,"Low":130.2,"Close":133,"Adj.Close":95.31184,"Volume":962053}
{"Date":"2017-04-07","Open":132.35001,"High":133.7,"Low":131.95,"Close":132.89999,"Adj.Close":95.24015,"Volume":857105}
{"Date":"2017-04-10","Open":133.55,"High":133.7,"Low":132.35001,"Close":132.89999,"Adj.Close":95.24015,"Volume":525705}
{"Date":"2017-04-11","Open":132.60001,"High":133.8,"Low":130.45,"Close":131.75,"Adj.Close":94.41603,"Volume":919518}
{"Date":"2017-04-12","Open":132.5,"High":134.39999,"Low":131.60001,"Close":131.89999,"Adj.Close":94.52352,"Volume":882136}
{"Date":"2017-04-13","Open":132,"High":132,"Low":130.25,"Close":131.14999,"Adj.Close":93.98606,"Volume":859216}
{"Date":"2017-04-18","Open":133,"High":138.45,"Low":130.5,"Close":136.95,"Adj.Close":98.14253,"Volume":2601641}
{"Date":"2017-04-19","Open":138.55,"High":140.85001,"Low":138,"Close":139.64999,"Adj.Close":100.07743,"Volume":1728231}
{"Date":"2017-04-20","Open":139.3,"High":140.3,"Low":138.3,"Close":139.7,"Adj.Close":100.11326,"Volume":930717}
{"Date":"2017-04-21","Open":140,"High":141.35001,"Low":139.45,"Close":140,"Adj.Close":100.32824,"Volume":1378675}
{"Date":"2017-04-24","Open":143,"High":144.10001,"Low":142.75,"Close":143.5,"Adj.Close":102.83645,"Volume":1740349}
{"Date":"2017-04-25","Open":144,"High":145.95,"Low":143.35001,"Close":145.64999,"Adj.Close":104.3772,"Volume":1429284}
{"Date":"2017-04-26","Open":146,"High":146.7,"Low":144.7,"Close":145.55,"Adj.Close":104.30553,"Volume":1061048}
{"Date":"2017-04-27","Open":145,"High":145.55,"Low":144.05,"Close":144.39999,"Adj.Close":103.48142,"Volume":855000}
{"Date":"2017-04-28","Open":143.5,"High":146.2,"Low":141.8,"Close":145.55,"Adj.Close":104.30553,"Volume":1182990}
{"Date":"2017-05-02","Open":146.3,"High":146.35001,"Low":142.55,"Close":144.39999,"Adj.Close":103.48142,"Volume":1287839}
{"Date":"2017-05-03","Open":144.75,"High":145,"Low":142.5,"Close":143.25,"Adj.Close":102.6573,"Volume":849789}
{"Date":"2017-05-04","Open":144.39999,"High":145.89999,"Low":143.3,"Close":143.85001,"Adj.Close":103.08727,"Volume":1193902}
{"Date":"2017-05-05","Open":143.5,"High":144.3,"Low":141.60001,"Close":144.2,"Adj.Close":103.3381,"Volume":1164430}
{"Date":"2017-05-08","Open":145.89999,"High":145.89999,"Low":144,"Close":145.3,"Adj.Close":104.1264,"Volume":1022179}
{"Date":"2017-05-09","Open":146,"High":146.10001,"Low":143.8,"Close":144.25,"Adj.Close":103.37394,"Volume":934069}
{"Date":"2017-05-10","Open":144.10001,"High":145.8,"Low":143.55,"Close":144.39999,"Adj.Close":103.48142,"Volume":1356636}
{"Date":"2017-05-11","Open":144,"High":144.7,"Low":142.55,"Close":143.35001,"Adj.Close":104.2157,"Volume":1148170}
{"Date":"2017-05-12","Open":143.5,"High":144.64999,"Low":142.85001,"Close":144.64999,"Adj.Close":105.16079,"Volume":982593}
{"Date":"2017-05-15","Open":145,"High":145.64999,"Low":143.75,"Close":144.35001,"Adj.Close":104.94269,"Volume":740709}
{"Date":"2017-05-16","Open":143.85001,"High":144.85001,"Low":143.35001,"Close":143.35001,"Adj.Close":104.2157,"Volume":683545}
{"Date":"2017-05-17","Open":142.10001,"High":142.45,"Low":140.14999,"Close":140.75,"Adj.Close":102.32549,"Volume":1284194}
{"Date":"2017-05-18","Open":140,"High":140.60001,"Low":137.5,"Close":138.5,"Adj.Close":100.68973,"Volume":1559443}
{"Date":"2017-05-19","Open":139.45,"High":140.39999,"Low":138.95,"Close":139.39999,"Adj.Close":101.34403,"Volume":916503}
{"Date":"2017-05-22","Open":140,"High":140.39999,"Low":137.64999,"Close":138.45,"Adj.Close":100.65339,"Volume":942786}
{"Date":"2017-05-23","Open":138.5,"High":141.55,"Low":137.64999,"Close":138.10001,"Adj.Close":100.39894,"Volume":1454704}
{"Date":"2017-05-24","Open":138.05,"High":138.95,"Low":136.64999,"Close":138.5,"Adj.Close":100.68973,"Volume":783487}
{"Date":"2017-05-25","Open":138.89999,"High":139.8,"Low":137.64999,"Close":138.75,"Adj.Close":100.87148,"Volume":671808}
{"Date":"2017-05-26","Open":138.25,"High":138.8,"Low":136.7,"Close":137.95,"Adj.Close":100.28986,"Volume":902632}
{"Date":"2017-05-29","Open":138.2,"High":138.25,"Low":136.89999,"Close":137.3,"Adj.Close":99.81734,"Volume":404267}
{"Date":"2017-05-30","Open":137.39999,"High":138.05,"Low":136.55,"Close":136.60001,"Adj.Close":99.30843,"Volume":778057}
{"Date":"2017-05-31","Open":137,"High":137.10001,"Low":133.75,"Close":133.75,"Adj.Close":97.23647,"Volume":1405894}
{"Date":"2017-06-01","Open":134.2,"High":136.3,"Low":133.85001,"Close":135.75,"Adj.Close":98.69048,"Volume":1039993}
{"Date":"2017-06-02","Open":136.60001,"High":139.25,"Low":136.14999,"Close":137.55,"Adj.Close":99.99908,"Volume":1350796}
{"Date":"2017-06-05","Open":137.55,"High":137.55,"Low":137.55,"Close":137.55,"Adj.Close":99.99908,"Volume":0}
{"Date":"2017-06-06","Open":136.8,"High":137.14999,"Low":134.3,"Close":134.95,"Adj.Close":98.10887,"Volume":1091464}
{"Date":"2017-06-07","Open":135.14999,"High":135.3,"Low":132.85001,"Close":133.2,"Adj.Close":96.83662,"Volume":1294759}
{"Date":"2017-06-08","Open":133,"High":133.2,"Low":131.5,"Close":132.25,"Adj.Close":96.14599,"Volume":1284305}
{"Date":"2017-06-09","Open":132.3,"High":133.75,"Low":131.89999,"Close":132.60001,"Adj.Close":96.40044,"Volume":981308}
{"Date":"2017-06-12","Open":132.60001,"High":135.60001,"Low":132.25,"Close":134.85001,"Adj.Close":98.03619,"Volume":1640335}
{"Date":"2017-06-13","Open":135.10001,"High":136.2,"Low":134.95,"Close":135.25,"Adj.Close":98.32698,"Volume":765695}
{"Date":"2017-06-14","Open":135.5,"High":135.5,"Low":132.3,"Close":132.39999,"Adj.Close":96.25501,"Volume":1647486}
{"Date":"2017-06-15","Open":132.60001,"High":132.60001,"Low":129.75,"Close":131.35001,"Adj.Close":95.49168,"Volume":1846860}
{"Date":"2017-06-16","Open":132.2,"High":132.55,"Low":130.35001,"Close":131.2,"Adj.Close":95.38261,"Volume":1761910}
{"Date":"2017-06-19","Open":132.10001,"High":133.3,"Low":131.2,"Close":131.2,"Adj.Close":95.38261,"Volume":1026211}
{"Date":"2017-06-20","Open":132,"High":133.14999,"Low":131.5,"Close":131.95,"Adj.Close":95.92787,"Volume":813556}
{"Date":"2017-06-21","Open":131.89999,"High":132.39999,"Low":130.39999,"Close":132.25,"Adj.Close":96.14599,"Volume":757524}
{"Date":"2017-06-22","Open":131.85001,"High":134.89999,"Low":131.14999,"Close":134.64999,"Adj.Close":97.89077,"Volume":1076284}
{"Date":"2017-06-23","Open":134.85001,"High":136.05,"Low":132.85001,"Close":133.64999,"Adj.Close":97.16378,"Volume":874211}
{"Date":"2017-06-26","Open":135,"High":135.55,"Low":133.7,"Close":134.3,"Adj.Close":97.63632,"Volume":709548}
{"Date":"2017-06-27","Open":133.45,"High":134.7,"Low":132.2,"Close":134.10001,"Adj.Close":97.49093,"Volume":824120}
{"Date":"2017-06-28","Open":133.35001,"High":135.35001,"Low":132.7,"Close":134.35001,"Adj.Close":97.67268,"Volume":666867}
{"Date":"2017-06-29","Open":135.3,"High":135.55,"Low":132.25,"Close":133,"Adj.Close":96.69123,"Volume":899824}
{"Date":"2017-06-30","Open":133,"High":134.7,"Low":132.8,"Close":133.35001,"Adj.Close":96.94568,"Volume":956389}
{"Date":"2017-07-03","Open":134.45,"High":136.7,"Low":134.3,"Close":135.8,"Adj.Close":98.72683,"Volume":1045597}
{"Date":"2017-07-04","Open":135.3,"High":137.3,"Low":135.2,"Close":136.2,"Adj.Close":99.01762,"Volume":618703}
{"Date":"2017-07-05","Open":136.10001,"High":136.85001,"Low":134.60001,"Close":135.64999,"Adj.Close":98.61777,"Volume":799354}
{"Date":"2017-07-06","Open":136.39999,"High":138.95,"Low":136.2,"Close":138.10001,"Adj.Close":100.39894,"Volume":1867231}
{"Date":"2017-07-07","Open":138.35001,"High":139.10001,"Low":137.60001,"Close":138.75,"Adj.Close":100.87148,"Volume":896069}
{"Date":"2017-07-10","Open":138.89999,"High":139.35001,"Low":137.39999,"Close":138.64999,"Adj.Close":100.79877,"Volume":835096}
{"Date":"2017-07-11","Open":139.45,"High":141.25,"Low":138.89999,"Close":140.14999,"Adj.Close":101.88927,"Volume":1211541}
{"Date":"2017-07-12","Open":140.7,"High":142.89999,"Low":140.2,"Close":142.55,"Adj.Close":103.63409,"Volume":1363074}
{"Date":"2017-07-13","Open":142,"High":144.25,"Low":141.75,"Close":143.35001,"Adj.Close":104.2157,"Volume":1414285}
{"Date":"2017-07-14","Open":143.5,"High":145.45,"Low":142.95,"Close":145.45,"Adj.Close":105.7424,"Volume":1395155}
{"Date":"2017-07-17","Open":145.5,"High":145.89999,"Low":143.55,"Close":144.55,"Adj.Close":105.0881,"Volume":1116164}
{"Date":"2017-07-18","Open":143.75,"High":144.10001,"Low":141.2,"Close":142.7,"Adj.Close":103.74314,"Volume":1319561}
{"Date":"2017-07-19","Open":143.3,"High":144.39999,"Low":142.14999,"Close":143.5,"Adj.Close":104.32474,"Volume":843473}
{"Date":"2017-07-20","Open":143.75,"High":144.8,"Low":141.45,"Close":142.95,"Adj.Close":103.92489,"Volume":1380181}
{"Date":"2017-07-21","Open":142.35001,"High":142.7,"Low":135.89999,"Close":137.75,"Adj.Close":100.14449,"Volume":3260127}
{"Date":"2017-07-24","Open":133.60001,"High":135.85001,"Low":132.35001,"Close":135.85001,"Adj.Close":98.76318,"Volume":2416175}
{"Date":"2017-07-25","Open":134.5,"High":136.64999,"Low":132.89999,"Close":134.05,"Adj.Close":97.45458,"Volume":1677767}
{"Date":"2017-07-26","Open":133.85001,"High":137.45,"Low":133.7,"Close":136.60001,"Adj.Close":99.30843,"Volume":1943782}
{"Date":"2017-07-27","Open":135.64999,"High":136.14999,"Low":132.95,"Close":133.35001,"Adj.Close":96.94568,"Volume":1708395}
{"Date":"2017-07-28","Open":132.85001,"High":132.89999,"Low":130.75,"Close":131.8,"Adj.Close":95.81883,"Volume":1708574}
{"Date":"2017-07-31","Open":131.35001,"High":132.05,"Low":129.85001,"Close":130.10001,"Adj.Close":94.58292,"Volume":1295469}
{"Date":"2017-08-01","Open":131.8,"High":131.89999,"Low":130.35001,"Close":131.3,"Adj.Close":95.45532,"Volume":1147472}
{"Date":"2017-08-02","Open":131.7,"High":132.45,"Low":130.05,"Close":130.85001,"Adj.Close":95.12817,"Volume":1258492}
{"Date":"2017-08-03","Open":130.8,"High":131.25,"Low":129.95,"Close":130,"Adj.Close":94.51022,"Volume":981052}
{"Date":"2017-08-04","Open":130.2,"High":130.64999,"Low":127.55,"Close":130,"Adj.Close":94.51022,"Volume":1717629}
{"Date":"2017-08-07","Open":129.2,"High":130.10001,"Low":128.5,"Close":129.25,"Adj.Close":93.96496,"Volume":946920}
{"Date":"2017-08-08","Open":129,"High":130.35001,"Low":128.55,"Close":129.39999,"Adj.Close":94.07402,"Volume":781351}
{"Date":"2017-08-09","Open":128.55,"High":128.95,"Low":127.35,"Close":128,"Adj.Close":93.05621,"Volume":1084409}
{"Date":"2017-08-10","Open":127.7,"High":127.75,"Low":126.25,"Close":127.15,"Adj.Close":92.43826,"Volume":1069438}
{"Date":"2017-08-11","Open":126.55,"High":127.8,"Low":126.35,"Close":127.5,"Adj.Close":92.69271,"Volume":917462}
{"Date":"2017-08-14","Open":128.60001,"High":129.35001,"Low":128.35001,"Close":128.60001,"Adj.Close":93.49242,"Volume":908559}
{"Date":"2017-08-15","Open":129.3,"High":130.2,"Low":128.7,"Close":128.85001,"Adj.Close":93.67416,"Volume":671966}
{"Date":"2017-08-16","Open":129.7,"High":130.75,"Low":129.55,"Close":129.8,"Adj.Close":94.36482,"Volume":753908}
{"Date":"2017-08-17","Open":130,"High":130.2,"Low":128.5,"Close":128.89999,"Adj.Close":93.71051,"Volume":742367}
{"Date":"2017-08-18","Open":128,"High":128.3,"Low":127.3,"Close":128,"Adj.Close":93.05621,"Volume":1036029}
{"Date":"2017-08-21","Open":127.7,"High":128.14999,"Low":125.75,"Close":126.75,"Adj.Close":92.14748,"Volume":947657}
{"Date":"2017-08-22","Open":127.1,"High":127.75,"Low":126.2,"Close":127.3,"Adj.Close":92.54732,"Volume":745118}
{"Date":"2017-08-23","Open":127.45,"High":127.55,"Low":126.05,"Close":126.6,"Adj.Close":92.03841,"Volume":667190}
{"Date":"2017-08-24","Open":126.9,"High":128.64999,"Low":126.25,"Close":127.6,"Adj.Close":92.76541,"Volume":1023856}
{"Date":"2017-08-25","Open":127.7,"High":128.7,"Low":126.9,"Close":127.35,"Adj.Close":92.58366,"Volume":749252}
{"Date":"2017-08-28","Open":127,"High":128.14999,"Low":126.6,"Close":127.4,"Adj.Close":92.62002,"Volume":508439}
{"Date":"2017-08-29","Open":126.7,"High":127,"Low":124.75,"Close":126.5,"Adj.Close":91.96572,"Volume":1190567}
{"Date":"2017-08-30","Open":127.3,"High":127.4,"Low":125.9,"Close":125.9,"Adj.Close":91.52952,"Volume":640635}
{"Date":"2017-08-31","Open":126.15,"High":126.65,"Low":125,"Close":125.35,"Adj.Close":91.12966,"Volume":1075536}
{"Date":"2017-09-01","Open":127.35,"High":127.85,"Low":126.05,"Close":126.5,"Adj.Close":91.96572,"Volume":1110878}
{"Date":"2017-09-04","Open":125.75,"High":127.4,"Low":125.65,"Close":126.75,"Adj.Close":92.14748,"Volume":645570}
{"Date":"2017-09-05","Open":127,"High":130.14999,"Low":126.8,"Close":129.10001,"Adj.Close":93.85593,"Volume":1262268}
{"Date":"2017-09-06","Open":128.60001,"High":132.45,"Low":128.3,"Close":131.2,"Adj.Close":95.38261,"Volume":1498760}
{"Date":"2017-09-07","Open":132.5,"High":133.25,"Low":131.35001,"Close":131.64999,"Adj.Close":95.70976,"Volume":1125100}
{"Date":"2017-09-08","Open":131.3,"High":133.2,"Low":131.3,"Close":132.35001,"Adj.Close":96.21867,"Volume":982440}
{"Date":"2017-09-11","Open":133.39999,"High":134.05,"Low":132.05,"Close":133,"Adj.Close":96.69123,"Volume":1128753}
{"Date":"2017-09-12","Open":133.85001,"High":136.14999,"Low":132.89999,"Close":135.60001,"Adj.Close":98.58144,"Volume":1639313}
{"Date":"2017-09-13","Open":135.2,"High":138.8,"Low":135.14999,"Close":136.60001,"Adj.Close":99.30843,"Volume":1681632}
{"Date":"2017-09-14","Open":136.7,"High":137.85001,"Low":136.14999,"Close":136.45,"Adj.Close":99.19938,"Volume":1110237}
{"Date":"2017-09-15","Open":136.7,"High":137.05,"Low":135.25,"Close":136.75,"Adj.Close":99.41749,"Volume":2146137}
{"Date":"2017-09-18","Open":137.8,"High":138.95,"Low":137.25,"Close":137.25,"Adj.Close":99.78097,"Volume":1028945}
{"Date":"2017-09-19","Open":137,"High":137.85001,"Low":136.55,"Close":137.45,"Adj.Close":99.92638,"Volume":867851}
{"Date":"2017-09-20","Open":137.05,"High":137.89999,"Low":136.39999,"Close":136.7,"Adj.Close":99.38113,"Volume":794113}
{"Date":"2017-09-21","Open":136.8,"High":138.25,"Low":136.8,"Close":137.89999,"Adj.Close":100.25353,"Volume":760630}
{"Date":"2017-09-22","Open":137.5,"High":138.75,"Low":137.2,"Close":137.60001,"Adj.Close":100.03544,"Volume":850483}
{"Date":"2017-09-25","Open":137.05,"High":138.3,"Low":136.60001,"Close":137.8,"Adj.Close":100.18084,"Volume":716384}
{"Date":"2017-09-26","Open":137.39999,"High":141.3,"Low":137.39999,"Close":141.05,"Adj.Close":102.54358,"Volume":1556927}
{"Date":"2017-09-27","Open":141,"High":141.89999,"Low":139.85001,"Close":140.7,"Adj.Close":102.28913,"Volume":1265300}
{"Date":"2017-09-28","Open":140.7,"High":140.89999,"Low":138.35001,"Close":138.35001,"Adj.Close":100.5807,"Volume":1042394}
{"Date":"2017-09-29","Open":138.7,"High":139.85001,"Low":132.85001,"Close":138,"Adj.Close":100.32623,"Volume":2460583}
{"Date":"2017-10-02","Open":138,"High":138.85001,"Low":136.3,"Close":137.60001,"Adj.Close":100.03544,"Volume":1112030}
{"Date":"2017-10-03","Open":137.60001,"High":137.60001,"Low":137.60001,"Close":137.60001,"Adj.Close":100.03544,"Volume":0}
{"Date":"2017-10-04","Open":139.5,"High":141.55,"Low":139.10001,"Close":140.75,"Adj.Close":102.32549,"Volume":1667787}
{"Date":"2017-10-05","Open":140.3,"High":142.35001,"Low":140.25,"Close":141.7,"Adj.Close":103.01613,"Volume":1174956}
{"Date":"2017-10-06","Open":142.25,"High":143,"Low":141.60001,"Close":142.8,"Adj.Close":103.81585,"Volume":1024842}
{"Date":"2017-10-09","Open":143,"High":144.3,"Low":141.64999,"Close":142.2,"Adj.Close":103.37964,"Volume":780510}
{"Date":"2017-10-10","Open":141.89999,"High":142.05,"Low":140.3,"Close":141.35001,"Adj.Close":102.7617,"Volume":992688}
{"Date":"2017-10-11","Open":142.89999,"High":143.10001,"Low":142.25,"Close":142.3,"Adj.Close":103.45235,"Volume":889410}
{"Date":"2017-10-12","Open":144.05,"High":144.55,"Low":142.7,"Close":143.7,"Adj.Close":104.47015,"Volume":1606500}
{"Date":"2017-10-13","Open":143.75,"High":144.45,"Low":142.89999,"Close":144.14999,"Adj.Close":104.7973,"Volume":982899}
{"Date":"2017-10-16","Open":144.5,"High":144.8,"Low":143.75,"Close":143.75,"Adj.Close":104.50649,"Volume":881395}
{"Date":"2017-10-17","Open":144,"High":144.14999,"Low":142.89999,"Close":143.14999,"Adj.Close":104.07028,"Volume":860022}
{"Date":"2017-10-18","Open":144.2,"High":144.95,"Low":143.5,"Close":144.64999,"Adj.Close":105.16079,"Volume":868657}
{"Date":"2017-10-19","Open":144.64999,"High":145,"Low":141.95,"Close":143.2,"Adj.Close":104.10664,"Volume":1369139}
{"Date":"2017-10-20","Open":143.85001,"High":144.55,"Low":141.35001,"Close":141.55,"Adj.Close":102.9071,"Volume":1430467}
{"Date":"2017-10-23","Open":142.14999,"High":143.3,"Low":141.39999,"Close":142.2,"Adj.Close":103.37964,"Volume":808411}
{"Date":"2017-10-24","Open":142.2,"High":145.55,"Low":141.89999,"Close":145.5,"Adj.Close":105.77875,"Volume":1416570}
{"Date":"2017-10-25","Open":145.5,"High":145.7,"Low":143.89999,"Close":144.5,"Adj.Close":105.05174,"Volume":1004824}
{"Date":"2017-10-26","Open":144.5,"High":145.75,"Low":143.7,"Close":145.5,"Adj.Close":105.77875,"Volume":1055600}
{"Date":"2017-10-27","Open":146,"High":152,"Low":145.85001,"Close":152,"Adj.Close":110.50426,"Volume":3212159}
{"Date":"2017-10-30","Open":152.95,"High":157.25,"Low":152.5,"Close":155.89999,"Adj.Close":113.33955,"Volume":2725741}
{"Date":"2017-10-31","Open":155.89999,"High":155.89999,"Low":155.89999,"Close":155.89999,"Adj.Close":113.33955,"Volume":0}
{"Date":"2017-11-01","Open":157.7,"High":163.75,"Low":157.64999,"Close":163.35001,"Adj.Close":118.75574,"Volume":2954200}
{"Date":"2017-11-02","Open":162.5,"High":164.5,"Low":161.85001,"Close":163.45,"Adj.Close":118.82843,"Volume":2252911}
{"Date":"2017-11-03","Open":164.14999,"High":165.45,"Low":162.5,"Close":162.95,"Adj.Close":118.46493,"Volume":1470943}
{"Date":"2017-11-06","Open":162,"High":163.05,"Low":158.39999,"Close":162.14999,"Adj.Close":117.88332,"Volume":1499328}
{"Date":"2017-11-07","Open":162.60001,"High":163.64999,"Low":161.89999,"Close":161.89999,"Adj.Close":117.70157,"Volume":1376407}
{"Date":"2017-11-08","Open":161.60001,"High":162.5,"Low":158.14999,"Close":158.3,"Adj.Close":115.08439,"Volume":1716034}
{"Date":"2017-11-09","Open":158.45,"High":160.85001,"Low":156.64999,"Close":157.3,"Adj.Close":114.35737,"Volume":1938302}
{"Date":"2017-11-10","Open":158.10001,"High":158.85001,"Low":154.85001,"Close":156.5,"Adj.Close":113.77576,"Volume":1501326}
{"Date":"2017-11-13","Open":157.05,"High":158.10001,"Low":153.64999,"Close":156.89999,"Adj.Close":114.06657,"Volume":1411558}
{"Date":"2017-11-14","Open":157.85001,"High":157.85001,"Low":155,"Close":155.3,"Adj.Close":112.90337,"Volume":868771}
{"Date":"2017-11-15","Open":154.45,"High":154.7,"Low":152.85001,"Close":154.35001,"Adj.Close":112.21271,"Volume":1186056}
{"Date":"2017-11-16","Open":156.8,"High":159.64999,"Low":156.10001,"Close":158.14999,"Adj.Close":114.97532,"Volume":1564817}
{"Date":"2017-11-17","Open":159.39999,"High":160.75,"Low":158.35001,"Close":158.75,"Adj.Close":115.41154,"Volume":1327879}
{"Date":"2017-11-20","Open":158.2,"High":167.35001,"Low":157.7,"Close":165.39999,"Adj.Close":120.24609,"Volume":3335432}
{"Date":"2017-11-21","Open":166,"High":174.05,"Low":165.8,"Close":170.39999,"Adj.Close":123.88109,"Volume":3869781}
{"Date":"2017-11-22","Open":171.35001,"High":171.64999,"Low":167.2,"Close":167.2,"Adj.Close":121.55468,"Volume":1576506}
{"Date":"2017-11-23","Open":166.2,"High":169.10001,"Low":165.25,"Close":167.75,"Adj.Close":121.95452,"Volume":929206}
{"Date":"2017-11-24","Open":169,"High":171.2,"Low":168.8,"Close":169.45,"Adj.Close":123.19042,"Volume":1329438}
{"Date":"2017-11-27","Open":169.2,"High":170.35001,"Low":168.05,"Close":169.39999,"Adj.Close":123.15408,"Volume":1094034}
{"Date":"2017-11-28","Open":170,"High":171.45,"Low":169.64999,"Close":170.89999,"Adj.Close":124.2446,"Volume":1028781}
{"Date":"2017-11-29","Open":172.55,"High":176.7,"Low":172.55,"Close":176.7,"Adj.Close":128.4612,"Volume":2536097}
{"Date":"2017-11-30","Open":177,"High":179.3,"Low":176.39999,"Close":178.10001,"Adj.Close":129.479,"Volume":1891413}
{"Date":"2017-12-01","Open":178.25,"High":178.25,"Low":172.8,"Close":173.35001,"Adj.Close":126.02575,"Volume":2322953}
{"Date":"2017-12-04","Open":176.10001,"High":176.35001,"Low":172.3,"Close":173.35001,"Adj.Close":126.02575,"Volume":1286326}
{"Date":"2017-12-05","Open":173.25,"High":174.14999,"Low":169.64999,"Close":170.75,"Adj.Close":124.13554,"Volume":1298478}
{"Date":"2017-12-06","Open":168,"High":168.5,"Low":165.7,"Close":165.89999,"Adj.Close":120.60958,"Volume":1499027}
{"Date":"2017-12-07","Open":167,"High":171.3,"Low":166.64999,"Close":169.45,"Adj.Close":123.19042,"Volume":1172440}
{"Date":"2017-12-08","Open":172.5,"High":172.95,"Low":171.10001,"Close":172.14999,"Adj.Close":125.15334,"Volume":1265019}
{"Date":"2017-12-11","Open":173.10001,"High":173.35001,"Low":170.45,"Close":170.64999,"Adj.Close":124.06283,"Volume":934935}
{"Date":"2017-12-12","Open":171.10001,"High":171.10001,"Low":168.5,"Close":169.45,"Adj.Close":123.19042,"Volume":1196259}
{"Date":"2017-12-13","Open":169.64999,"High":172.75,"Low":169.55,"Close":170.10001,"Adj.Close":123.66298,"Volume":912727}
{"Date":"2017-12-14","Open":170.39999,"High":170.75,"Low":168.89999,"Close":169.64999,"Adj.Close":123.33582,"Volume":922243}
{"Date":"2017-12-15","Open":168.5,"High":169.45,"Low":167.10001,"Close":169.2,"Adj.Close":123.00868,"Volume":1618741}
{"Date":"2017-12-18","Open":170.3,"High":173.10001,"Low":170.3,"Close":173.10001,"Adj.Close":125.84399,"Volume":874186}
{"Date":"2017-12-19","Open":173.14999,"High":174.25,"Low":172.39999,"Close":172.75,"Adj.Close":125.58954,"Volume":627587}
{"Date":"2017-12-20","Open":172.95,"High":173.25,"Low":169.45,"Close":169.7,"Adj.Close":123.37218,"Volume":884744}
{"Date":"2017-12-21","Open":169.7,"High":171.14999,"Low":169.35001,"Close":170.25,"Adj.Close":123.77204,"Volume":620997}
{"Date":"2017-12-22","Open":170,"High":170.45,"Low":168.39999,"Close":169,"Adj.Close":122.86328,"Volume":511508}
{"Date":"2017-12-27","Open":169,"High":170.5,"Low":167.14999,"Close":167.64999,"Adj.Close":121.88183,"Volume":613251}
{"Date":"2017-12-28","Open":167.7,"High":168.3,"Low":167.2,"Close":167.5,"Adj.Close":121.77279,"Volume":422703}
{"Date":"2017-12-29","Open":167.8,"High":168.2,"Low":166.10001,"Close":166.45,"Adj.Close":121.00943,"Volume":446048}
{"Date":"2018-01-02","Open":166.8,"High":167.11999,"Low":161.48,"Close":165.7,"Adj.Close":120.46418,"Volume":1319104}
{"Date":"2018-01-03","Open":166.5,"High":171.94,"Low":166.17999,"Close":171.44,"Adj.Close":124.63718,"Volume":1426451}
{"Date":"2018-01-04","Open":172.5,"High":174.84,"Low":171.28,"Close":174.44,"Adj.Close":126.81818,"Volume":1564533}
{"Date":"2018-01-05","Open":176.5,"High":179.67999,"Low":176.3,"Close":179.2,"Adj.Close":130.27872,"Volume":2195933}
{"Date":"2018-01-08","Open":180.89999,"High":180.98,"Low":179.14,"Close":179.84,"Adj.Close":130.74399,"Volume":1162286}
{"Date":"2018-01-09","Open":179.84,"High":181.56,"Low":178.22,"Close":180.24,"Adj.Close":131.03481,"Volume":1061304}
{"Date":"2018-01-10","Open":179.61999,"High":180.16,"Low":177.24,"Close":178.2,"Adj.Close":129.5517,"Volume":1086120}
{"Date":"2018-01-11","Open":177.88001,"High":179.44,"Low":176.22,"Close":177.8,"Adj.Close":129.26092,"Volume":1037871}
{"Date":"2018-01-12","Open":179.8,"High":180.3,"Low":178.84,"Close":179.82001,"Adj.Close":130.72945,"Volume":983517}
{"Date":"2018-01-15","Open":180.8,"High":180.8,"Low":178.5,"Close":179.89999,"Adj.Close":130.78761,"Volume":696267}
{"Date":"2018-01-16","Open":180.17999,"High":185.74,"Low":179.88001,"Close":184,"Adj.Close":133.76831,"Volume":1960833}
{"Date":"2018-01-17","Open":183.82001,"High":183.89999,"Low":180.06,"Close":180.7,"Adj.Close":131.3692,"Volume":1479320}
{"Date":"2018-01-18","Open":182.08,"High":182.10001,"Low":179.32001,"Close":179.96001,"Adj.Close":130.83122,"Volume":1187082}
{"Date":"2018-01-19","Open":179.60001,"High":183.72,"Low":179.39999,"Close":183.72,"Adj.Close":133.56474,"Volume":1565822}
{"Date":"2018-01-22","Open":182.92,"High":188.89999,"Low":182.28,"Close":188.5,"Adj.Close":137.03981,"Volume":1764845}
{"Date":"2018-01-23","Open":189.66,"High":192.46001,"Low":186.42,"Close":187.26,"Adj.Close":136.13834,"Volume":1849879}
{"Date":"2018-01-24","Open":188,"High":188.98,"Low":184.02,"Close":184.02,"Adj.Close":133.78287,"Volume":1350565}
{"Date":"2018-01-25","Open":182.84,"High":184.82001,"Low":179.46001,"Close":181.38001,"Adj.Close":131.86357,"Volume":1492560}
{"Date":"2018-01-26","Open":181.82001,"High":182.61999,"Low":180.58,"Close":181.89999,"Adj.Close":132.24159,"Volume":834092}
{"Date":"2018-01-29","Open":184.89999,"High":185.8,"Low":182,"Close":182.08,"Adj.Close":132.37245,"Volume":1031696}
{"Date":"2018-01-30","Open":180.5,"High":182.02,"Low":178.3,"Close":178.60001,"Adj.Close":129.84251,"Volume":1345896}
{"Date":"2018-01-31","Open":178.26,"High":180.88001,"Low":176.66,"Close":177.02,"Adj.Close":128.69383,"Volume":1292804}
{"Date":"2018-02-01","Open":178.52,"High":181.61999,"Low":175.10001,"Close":177.60001,"Adj.Close":129.11551,"Volume":1419121}
{"Date":"2018-02-02","Open":176.39999,"High":177.10001,"Low":171.36,"Close":172.06,"Adj.Close":125.08791,"Volume":2080247}
{"Date":"2018-02-05","Open":170.39999,"High":171.44,"Low":168.7,"Close":168.84,"Adj.Close":122.74697,"Volume":1675116}
{"Date":"2018-02-06","Open":160,"High":168.58,"Low":158.06,"Close":165.26,"Adj.Close":120.14429,"Volume":2841768}
{"Date":"2018-02-07","Open":168.67999,"High":172.10001,"Low":166.5,"Close":171.38001,"Adj.Close":124.59356,"Volume":2177110}
{"Date":"2018-02-08","Open":170.38001,"High":171.8,"Low":163.3,"Close":164.8,"Adj.Close":119.80987,"Volume":1738159}
{"Date":"2018-02-09","Open":164.44,"High":167.88001,"Low":161.89999,"Close":163.2,"Adj.Close":118.64666,"Volume":2218393}
{"Date":"2018-02-12","Open":166.28,"High":168.96001,"Low":164.88001,"Close":165.86,"Adj.Close":120.58051,"Volume":1439752}
{"Date":"2018-02-13","Open":166,"High":167.02,"Low":163.56,"Close":163.72,"Adj.Close":119.02472,"Volume":1042373}
{"Date":"2018-02-14","Open":165.60001,"High":166.86,"Low":160.48,"Close":166.08,"Adj.Close":120.74044,"Volume":1555342}
{"Date":"2018-02-15","Open":167.82001,"High":169.60001,"Low":163.44,"Close":165.08,"Adj.Close":120.01343,"Volume":1400673}
{"Date":"2018-02-16","Open":166.48,"High":168.3,"Low":165.82001,"Close":167.28,"Adj.Close":121.61285,"Volume":1239702}
{"Date":"2018-02-19","Open":168.02,"High":168.61999,"Low":165.34,"Close":165.86,"Adj.Close":120.58051,"Volume":632594}
{"Date":"2018-02-20","Open":166,"High":166.5,"Low":162.38001,"Close":164.86,"Adj.Close":119.85349,"Volume":1260827}
{"Date":"2018-02-21","Open":164.38001,"High":164.38001,"Low":161.64,"Close":163.56,"Adj.Close":118.90841,"Volume":1137050}
{"Date":"2018-02-22","Open":161.78,"High":164.64,"Low":160.26,"Close":163.92,"Adj.Close":119.17012,"Volume":1123920}
{"Date":"2018-02-23","Open":164.61999,"High":165.42,"Low":159,"Close":162.60001,"Adj.Close":118.21048,"Volume":1946368}
{"Date":"2018-02-26","Open":164,"High":168.10001,"Low":163.38001,"Close":165.53999,"Adj.Close":120.34786,"Volume":1690344}
{"Date":"2018-02-27","Open":166.32001,"High":166.94,"Low":162.2,"Close":164.06,"Adj.Close":119.27189,"Volume":1488978}
{"Date":"2018-02-28","Open":162.42,"High":163.56,"Low":160.74,"Close":161.11999,"Adj.Close":117.13451,"Volume":1397915}
{"Date":"2018-03-01","Open":160.60001,"High":160.7,"Low":156.34,"Close":157.16,"Adj.Close":114.2556,"Volume":2062128}
{"Date":"2018-03-02","Open":155.17999,"High":155.56,"Low":152.16,"Close":153.76,"Adj.Close":111.78378,"Volume":2093492}
{"Date":"2018-03-05","Open":151.89999,"High":154.96001,"Low":151.32001,"Close":153.53999,"Adj.Close":111.62383,"Volume":1697684}
{"Date":"2018-03-06","Open":156.64,"High":159.48,"Low":156.03999,"Close":157,"Adj.Close":114.13927,"Volume":1936246}
{"Date":"2018-03-07","Open":156.32001,"High":157.08,"Low":153.76,"Close":156,"Adj.Close":113.41227,"Volume":1401561}
{"Date":"2018-03-08","Open":156,"High":157.26,"Low":153.28,"Close":156.72,"Adj.Close":113.9357,"Volume":1307704}
{"Date":"2018-03-09","Open":156,"High":157.78,"Low":154.60001,"Close":156.88001,"Adj.Close":114.05203,"Volume":1096932}
{"Date":"2018-03-12","Open":158.58,"High":159.5,"Low":158,"Close":158.58,"Adj.Close":115.28793,"Volume":940146}
{"Date":"2018-03-13","Open":159.17999,"High":159.82001,"Low":153.5,"Close":154.52,"Adj.Close":112.33632,"Volume":2077985}
{"Date":"2018-03-14","Open":154.7,"High":157.58,"Low":154.10001,"Close":156.7,"Adj.Close":113.92117,"Volume":1690534}
{"Date":"2018-03-15","Open":157.52,"High":161.5,"Low":157.52,"Close":161,"Adj.Close":117.04729,"Volume":1949481}
{"Date":"2018-03-16","Open":162,"High":163.8,"Low":160.88001,"Close":162.11999,"Adj.Close":117.8615,"Volume":2001883}
{"Date":"2018-03-19","Open":161.44,"High":161.89999,"Low":158.52,"Close":159.53999,"Adj.Close":115.98584,"Volume":1274303}
{"Date":"2018-03-20","Open":159.88001,"High":161.89999,"Low":158.8,"Close":161.3,"Adj.Close":117.26537,"Volume":949162}
{"Date":"2018-03-21","Open":161.52,"High":161.88001,"Low":159.66,"Close":160.5,"Adj.Close":116.68378,"Volume":888633}
{"Date":"2018-03-22","Open":159,"High":160.82001,"Low":155.42,"Close":157.98,"Adj.Close":114.85172,"Volume":1277267}
{"Date":"2018-03-23","Open":156,"High":156.48,"Low":152.2,"Close":153.67999,"Adj.Close":111.7256,"Volume":1954317}
{"Date":"2018-03-26","Open":153.82001,"High":157.53999,"Low":152.86,"Close":154.74,"Adj.Close":112.49624,"Volume":1299574}
{"Date":"2018-03-27","Open":158.92,"High":159.52,"Low":156.17999,"Close":156.46001,"Adj.Close":113.7467,"Volume":1227554}
{"Date":"2018-03-28","Open":155.48,"High":155.66,"Low":153.17999,"Close":155,"Adj.Close":112.68527,"Volume":1290547}
{"Date":"2018-03-29","Open":155.96001,"High":162.22,"Low":155.32001,"Close":161.38001,"Adj.Close":117.32352,"Volume":2427652}
{"Date":"2018-04-03","Open":159.61999,"High":163.38001,"Low":157.92,"Close":162.38001,"Adj.Close":118.05054,"Volume":1365832}
{"Date":"2018-04-04","Open":162.88001,"High":162.88001,"Low":157.72,"Close":161.5,"Adj.Close":117.41077,"Volume":1297364}
{"Date":"2018-04-05","Open":164.60001,"High":167.11999,"Low":163.14,"Close":167.11999,"Adj.Close":121.49651,"Volume":1602811}
{"Date":"2018-04-06","Open":166.14,"High":166.38001,"Low":163.96001,"Close":165,"Adj.Close":119.95528,"Volume":1093634}
{"Date":"2018-04-09","Open":166.10001,"High":166.5,"Low":163.02,"Close":164.26,"Adj.Close":119.4173,"Volume":897827}
{"Date":"2018-04-10","Open":167.5,"High":172.5,"Low":166.53999,"Close":171.58,"Adj.Close":124.73895,"Volume":2478287}
{"Date":"2018-04-11","Open":171.8,"High":173.56,"Low":169.92,"Close":173.16,"Adj.Close":125.88761,"Volume":1743565}
{"Date":"2018-04-12","Open":173.53999,"High":178.3,"Low":173.34,"Close":176.60001,"Adj.Close":128.3885,"Volume":2090322}
{"Date":"2018-04-13","Open":178.5,"High":179.60001,"Low":174.38001,"Close":177.28,"Adj.Close":128.88284,"Volume":1754153}
{"Date":"2018-04-16","Open":178.17999,"High":178.60001,"Low":171.61999,"Close":172.14,"Adj.Close":125.14607,"Volume":1439618}
{"Date":"2018-04-17","Open":172.98,"High":174.98,"Low":171.78,"Close":174.74,"Adj.Close":127.03627,"Volume":1127054}
{"Date":"2018-04-18","Open":175.36,"High":175.82001,"Low":173.72,"Close":174.36,"Adj.Close":126.76002,"Volume":981031}
{"Date":"2018-04-19","Open":174.17999,"High":174.76,"Low":172.34,"Close":173.28,"Adj.Close":125.97487,"Volume":1040354}
{"Date":"2018-04-20","Open":173.46001,"High":173.76,"Low":170.48,"Close":171.10001,"Adj.Close":124.39,"Volume":1155947}
{"Date":"2018-04-23","Open":170.76,"High":171.44,"Low":168.82001,"Close":169.44,"Adj.Close":123.18317,"Volume":1014503}
{"Date":"2018-04-24","Open":169.44,"High":170.53999,"Low":168.06,"Close":169.64,"Adj.Close":123.32857,"Volume":966825}
{"Date":"2018-04-25","Open":169.2,"High":169.60001,"Low":164.5,"Close":167,"Adj.Close":121.40928,"Volume":1329102}
{"Date":"2018-04-26","Open":167,"High":174.38001,"Low":167,"Close":171.44,"Adj.Close":124.63718,"Volume":1839110}
{"Date":"2018-04-27","Open":172.53999,"High":173.56,"Low":171.42,"Close":172.72,"Adj.Close":125.56774,"Volume":1137801}
{"Date":"2018-04-30","Open":173.10001,"High":173.61999,"Low":170.44,"Close":171.84,"Adj.Close":124.92798,"Volume":828466}
{"Date":"2018-05-02","Open":171.7,"High":178.11999,"Low":171.64,"Close":177.84,"Adj.Close":129.28998,"Volume":1905094}
{"Date":"2018-05-03","Open":177,"High":177.96001,"Low":176.03999,"Close":176.03999,"Adj.Close":127.98138,"Volume":1534996}
{"Date":"2018-05-04","Open":172.39999,"High":173.11999,"Low":170.84,"Close":172.72,"Adj.Close":128.45737,"Volume":951734}
{"Date":"2018-05-07","Open":171.72,"High":176.39999,"Low":170.92,"Close":176.22,"Adj.Close":131.06043,"Volume":871213}
{"Date":"2018-05-08","Open":175.98,"High":176.72,"Low":173.06,"Close":173.72,"Adj.Close":129.20111,"Volume":1018196}
{"Date":"2018-05-09","Open":172.52,"High":173.52,"Low":170.42,"Close":170.8,"Adj.Close":127.0294,"Volume":1097121}
{"Date":"2018-05-10","Open":170.8,"High":172.03999,"Low":168.94,"Close":171.60001,"Adj.Close":127.62439,"Volume":666136}
{"Date":"2018-05-11","Open":171.28,"High":172.64,"Low":170.26,"Close":172.3,"Adj.Close":128.145,"Volume":679104}
{"Date":"2018-05-14","Open":171.94,"High":172.17999,"Low":170.26,"Close":171.34,"Adj.Close":127.43102,"Volume":598549}
{"Date":"2018-05-15","Open":170.98,"High":173.53999,"Low":170.5,"Close":173.53999,"Adj.Close":129.06722,"Volume":762437}
{"Date":"2018-05-16","Open":173.28,"High":174.17999,"Low":172.3,"Close":172.34,"Adj.Close":128.17474,"Volume":701795}
{"Date":"2018-05-17","Open":172.60001,"High":174.24,"Low":172.42,"Close":174.02,"Adj.Close":129.42423,"Volume":668639}
{"Date":"2018-05-18","Open":174.02,"High":174.74,"Low":172.7,"Close":173.10001,"Adj.Close":128.73999,"Volume":1113532}
{"Date":"2018-05-21","Open":173.10001,"High":173.10001,"Low":173.10001,"Close":173.10001,"Adj.Close":128.73999,"Volume":0}
{"Date":"2018-05-22","Open":175.60001,"High":176.60001,"Low":173.94,"Close":176.60001,"Adj.Close":131.34306,"Volume":1385734}
{"Date":"2018-05-23","Open":175.2,"High":175.86,"Low":171.39999,"Close":171.76,"Adj.Close":127.74339,"Volume":1171179}
{"Date":"2018-05-24","Open":170.5,"High":170.5,"Low":166.2,"Close":167.39999,"Adj.Close":124.5007,"Volume":1902127}
{"Date":"2018-05-25","Open":168.06,"High":170.67999,"Low":167.61999,"Close":170.14,"Adj.Close":126.53854,"Volume":1074854}
{"Date":"2018-05-28","Open":170.58,"High":171.94,"Low":166.88001,"Close":167.16,"Adj.Close":124.32223,"Volume":812866}
{"Date":"2018-05-29","Open":165.96001,"High":165.96001,"Low":160.7,"Close":162.52,"Adj.Close":120.87131,"Volume":2066993}
{"Date":"2018-05-30","Open":162,"High":164.14,"Low":160.61999,"Close":164.14,"Adj.Close":122.07614,"Volume":966247}
{"Date":"2018-05-31","Open":163.26,"High":163.84,"Low":159.24,"Close":160.94,"Adj.Close":119.69621,"Volume":1729943}
{"Date":"2018-06-01","Open":161.5,"High":164.86,"Low":161.06,"Close":162.14,"Adj.Close":120.58869,"Volume":1448668}
{"Date":"2018-06-04","Open":164,"High":164.5,"Low":161.5,"Close":162.2,"Adj.Close":120.63329,"Volume":718066}
{"Date":"2018-06-05","Open":162.52,"High":165.14,"Low":162.26,"Close":162.26,"Adj.Close":120.67792,"Volume":855618}
{"Date":"2018-06-06","Open":162.39999,"High":164.52,"Low":162.3,"Close":163,"Adj.Close":121.2283,"Volume":817930}
{"Date":"2018-06-07","Open":164,"High":164.78,"Low":162.28,"Close":162.89999,"Adj.Close":121.15393,"Volume":857422}
{"Date":"2018-06-08","Open":161.36,"High":161.5,"Low":158.61999,"Close":159.39999,"Adj.Close":118.55086,"Volume":1429136}
{"Date":"2018-06-11","Open":159.2,"High":160.74,"Low":157.86,"Close":159.24,"Adj.Close":118.43187,"Volume":867322}
{"Date":"2018-06-12","Open":160.42,"High":161.44,"Low":158.32001,"Close":159.56,"Adj.Close":118.66985,"Volume":830768}
{"Date":"2018-06-13","Open":160.16,"High":161.10001,"Low":158.92,"Close":159.78,"Adj.Close":118.83347,"Volume":859739}
{"Date":"2018-06-14","Open":158.7,"High":164.3,"Low":158.08,"Close":163.34,"Adj.Close":121.48118,"Volume":1563617}
{"Date":"2018-06-15","Open":163.8,"High":166.08,"Low":161.02,"Close":161.02,"Adj.Close":119.75571,"Volume":2240779}
{"Date":"2018-06-18","Open":160.32001,"High":160.72,"Low":154.48,"Close":156.06,"Adj.Close":116.06679,"Volume":2210716}
{"Date":"2018-06-19","Open":152.67999,"High":152.88001,"Low":150.78,"Close":152.3,"Adj.Close":113.27038,"Volume":1847030}
{"Date":"2018-06-20","Open":153.39999,"High":156.2,"Low":152.7,"Close":154.44,"Adj.Close":114.86195,"Volume":1750904}
{"Date":"2018-06-21","Open":152.28,"High":153.98,"Low":148.08,"Close":149.64,"Adj.Close":111.29204,"Volume":2464814}
{"Date":"2018-06-22","Open":149.39999,"High":150.36,"Low":147.02,"Close":149.38001,"Adj.Close":111.09866,"Volume":1250945}
{"Date":"2018-06-25","Open":147.92,"High":148.38001,"Low":145.56,"Close":145.74,"Adj.Close":108.39149,"Volume":1326479}
{"Date":"2018-06-26","Open":146.32001,"High":147.3,"Low":142.86,"Close":144.52,"Adj.Close":107.48412,"Volume":1442453}
{"Date":"2018-06-27","Open":144.2,"High":148.44,"Low":142.86,"Close":146.53999,"Adj.Close":108.98647,"Volume":1463401}
{"Date":"2018-06-28","Open":146.14,"High":146.14,"Low":141.7,"Close":143.14,"Adj.Close":106.45779,"Volume":1706638}
{"Date":"2018-06-29","Open":145,"High":146.06,"Low":142.22,"Close":142.22,"Adj.Close":105.77354,"Volume":1301646}
{"Date":"2018-07-02","Open":141,"High":143.08,"Low":138.60001,"Close":141.10001,"Adj.Close":104.94057,"Volume":1623335}
{"Date":"2018-07-03","Open":142.5,"High":144.53999,"Low":141.39999,"Close":142,"Adj.Close":105.60992,"Volume":1046033}
{"Date":"2018-07-04","Open":143,"High":143.88001,"Low":141.56,"Close":142.7,"Adj.Close":106.13053,"Volume":827513}
{"Date":"2018-07-05","Open":145.61999,"High":150,"Low":145.42,"Close":148.48,"Adj.Close":110.42931,"Volume":2295415}
{"Date":"2018-07-06","Open":150.02,"High":150.34,"Low":145.86,"Close":147.74,"Adj.Close":109.87896,"Volume":1173541}
{"Date":"2018-07-09","Open":148.78,"High":148.8,"Low":144.89999,"Close":146,"Adj.Close":108.58485,"Volume":942432}
{"Date":"2018-07-10","Open":146.46001,"High":146.46001,"Low":144.5,"Close":145.98,"Adj.Close":108.56997,"Volume":745773}
{"Date":"2018-07-11","Open":144.10001,"High":144.17999,"Low":141.96001,"Close":142.82001,"Adj.Close":106.21979,"Volume":1164387}
{"Date":"2018-07-12","Open":143.32001,"High":144.22,"Low":141.92,"Close":142.89999,"Adj.Close":106.27927,"Volume":820794}
{"Date":"2018-07-13","Open":143.64,"High":144.56,"Low":142.67999,"Close":144,"Adj.Close":107.0974,"Volume":825206}
{"Date":"2018-07-16","Open":143.61999,"High":144.96001,"Low":142.24,"Close":142.72,"Adj.Close":106.14542,"Volume":853678}
{"Date":"2018-07-17","Open":142.89999,"High":144.60001,"Low":141.53999,"Close":144.08,"Adj.Close":107.1569,"Volume":938030}
{"Date":"2018-07-18","Open":146.2,"High":147.96001,"Low":145.42,"Close":147.32001,"Adj.Close":109.5666,"Volume":1260856}
{"Date":"2018-07-19","Open":147.5,"High":149.84,"Low":146.2,"Close":148,"Adj.Close":110.07233,"Volume":1122785}
{"Date":"2018-07-20","Open":147.76,"High":147.76,"Low":142.03999,"Close":144.66,"Adj.Close":107.58826,"Volume":1611510}
{"Date":"2018-07-23","Open":143.89999,"High":146.17999,"Low":142.86,"Close":145.89999,"Adj.Close":108.51047,"Volume":855103}
{"Date":"2018-07-24","Open":147.3,"High":151.60001,"Low":147.03999,"Close":150,"Adj.Close":111.55978,"Volume":1750333}
{"Date":"2018-07-25","Open":150.2,"High":150.22,"Low":145.26,"Close":145.92,"Adj.Close":108.52535,"Volume":1666434}
{"Date":"2018-07-26","Open":152,"High":152.84,"Low":149.66,"Close":151.7,"Adj.Close":112.82411,"Volume":2197625}
{"Date":"2018-07-27","Open":152.28,"High":153.76,"Low":150.52,"Close":151.11999,"Adj.Close":112.39275,"Volume":1116046}
{"Date":"2018-07-30","Open":150.8,"High":152.66,"Low":150.16,"Close":151.46001,"Adj.Close":112.64563,"Volume":809150}
{"Date":"2018-07-31","Open":151.7,"High":153.36,"Low":150.7,"Close":152.22,"Adj.Close":113.21088,"Volume":1270584}
{"Date":"2018-08-01","Open":155,"High":155.17999,"Low":145.36,"Close":146.60001,"Adj.Close":109.0311,"Volume":2761582}
{"Date":"2018-08-02","Open":145.88001,"High":145.88001,"Low":140.38001,"Close":143.39999,"Adj.Close":106.65115,"Volume":2353602}
{"Date":"2018-08-03","Open":144.06,"High":145.61999,"Low":142.74,"Close":145.34,"Adj.Close":108.09398,"Volume":1176873}
{"Date":"2018-08-06","Open":146.10001,"High":147.08,"Low":144.8,"Close":145.48,"Adj.Close":108.19811,"Volume":757639}
{"Date":"2018-08-07","Open":146.46001,"High":149.10001,"Low":146.22,"Close":146.88001,"Adj.Close":109.23935,"Volume":955205}
{"Date":"2018-08-08","Open":146.32001,"High":148.72,"Low":145.64,"Close":147.82001,"Adj.Close":109.93846,"Volume":908549}
{"Date":"2018-08-09","Open":147.52,"High":148.8,"Low":146.61999,"Close":147.84,"Adj.Close":109.95332,"Volume":779279}
{"Date":"2018-08-10","Open":147.06,"High":147.34,"Low":143.24,"Close":144.38001,"Adj.Close":107.38002,"Volume":1278027}
{"Date":"2018-08-13","Open":143.38001,"High":144.96001,"Low":143.3,"Close":143.98,"Adj.Close":107.08251,"Volume":589321}
{"Date":"2018-08-14","Open":144.94,"High":145.32001,"Low":142.34,"Close":142.89999,"Adj.Close":106.27927,"Volume":793502}
{"Date":"2018-08-15","Open":142.67999,"High":143.78,"Low":137.46001,"Close":138.44,"Adj.Close":102.96224,"Volume":1962637}
{"Date":"2018-08-16","Open":139.92,"High":140.74,"Low":138.89999,"Close":139.44,"Adj.Close":103.70597,"Volume":995530}
{"Date":"2018-08-17","Open":139.44,"High":139.72,"Low":136.53999,"Close":138.74,"Adj.Close":103.18536,"Volume":1226563}
{"Date":"2018-08-20","Open":139.5,"High":140.61999,"Low":138.34,"Close":139,"Adj.Close":103.37873,"Volume":661764}
{"Date":"2018-08-21","Open":138.72,"High":141.16,"Low":137.89999,"Close":140.72,"Adj.Close":104.65794,"Volume":1150636}
{"Date":"2018-08-22","Open":139.89999,"High":142.3,"Low":136.66,"Close":138.82001,"Adj.Close":103.24486,"Volume":1585333}
{"Date":"2018-08-23","Open":139.02,"High":139.10001,"Low":137.52,"Close":137.94,"Adj.Close":102.59038,"Volume":834134}
{"Date":"2018-08-24","Open":138,"High":138.52,"Low":136.86,"Close":138,"Adj.Close":102.635,"Volume":817975}
{"Date":"2018-08-27","Open":139.5,"High":142.14,"Low":138.78,"Close":141.46001,"Adj.Close":105.20832,"Volume":1019609}
{"Date":"2018-08-28","Open":143.08,"High":145.06,"Low":142.67999,"Close":143.38001,"Adj.Close":106.63628,"Volume":1184815}
{"Date":"2018-08-29","Open":143.84,"High":144.38001,"Low":141.64,"Close":143.16,"Adj.Close":106.47265,"Volume":705283}
{"Date":"2018-08-30","Open":142.39999,"High":145.36,"Low":140.66,"Close":142.86,"Adj.Close":106.24953,"Volume":1186925}
{"Date":"2018-08-31","Open":141.58,"High":141.61999,"Low":139.82001,"Close":140.84,"Adj.Close":104.74721,"Volume":1154110}
{"Date":"2018-09-03","Open":139.11999,"High":139.22,"Low":136.42,"Close":137.94,"Adj.Close":102.59038,"Volume":1242999}
{"Date":"2018-09-04","Open":138.53999,"High":138.92,"Low":134.89999,"Close":136.2,"Adj.Close":101.29629,"Volume":1158865}
{"Date":"2018-09-05","Open":135.7,"High":137.2,"Low":135.16,"Close":136.14,"Adj.Close":101.25166,"Volume":1234483}
{"Date":"2018-09-06","Open":135.52,"High":138.03999,"Low":135.42,"Close":136.24,"Adj.Close":101.32604,"Volume":1033049}
{"Date":"2018-09-07","Open":136.06,"High":136.53999,"Low":134.2,"Close":136.08,"Adj.Close":101.20704,"Volume":928359}
{"Date":"2018-09-10","Open":136.11999,"High":138.94,"Low":135.14,"Close":137.5,"Adj.Close":102.26313,"Volume":1203348}
{"Date":"2018-09-11","Open":137.5,"High":137.76,"Low":136.03999,"Close":137.38001,"Adj.Close":102.17388,"Volume":940053}
{"Date":"2018-09-12","Open":137.42,"High":138.56,"Low":136.56,"Close":138.39999,"Adj.Close":102.93249,"Volume":1026573}
{"Date":"2018-09-13","Open":138.66,"High":141.88001,"Low":138.17999,"Close":140.78,"Adj.Close":104.70257,"Volume":1573485}
{"Date":"2018-09-14","Open":141.89999,"High":144.7,"Low":141.14,"Close":144,"Adj.Close":107.0974,"Volume":1657255}
{"Date":"2018-09-17","Open":143.08,"High":145.26,"Low":142.24,"Close":144.48,"Adj.Close":107.45438,"Volume":1099146}
{"Date":"2018-09-18","Open":146,"High":150.24,"Low":145.39999,"Close":148.24,"Adj.Close":110.25082,"Volume":2383648}
{"Date":"2018-09-19","Open":148.89999,"High":151.96001,"Low":148.28,"Close":151.10001,"Adj.Close":112.37788,"Volume":1410073}
{"Date":"2018-09-20","Open":150.5,"High":154.10001,"Low":150.5,"Close":152.5,"Adj.Close":113.41911,"Volume":1528552}
{"Date":"2018-09-21","Open":154.32001,"High":157.2,"Low":152.8,"Close":154.38001,"Adj.Close":114.81734,"Volume":2831151}
{"Date":"2018-09-24","Open":152.8,"High":153.61999,"Low":151.06,"Close":152.94,"Adj.Close":113.74636,"Volume":1086990}
{"Date":"2018-09-25","Open":152.60001,"High":155,"Low":149.06,"Close":150.48,"Adj.Close":111.91676,"Volume":1762343}
{"Date":"2018-09-26","Open":150.28,"High":151.53999,"Low":146.28,"Close":151.3,"Adj.Close":112.52664,"Volume":1507699}
{"Date":"2018-09-27","Open":150.36,"High":155.67999,"Low":149.64,"Close":153.86,"Adj.Close":114.43058,"Volume":1594113}
{"Date":"2018-09-28","Open":153.08,"High":153.39999,"Low":149.86,"Close":151.60001,"Adj.Close":112.74976,"Volume":1458915}
{"Date":"2018-10-01","Open":152.02,"High":154.46001,"Low":150.56,"Close":152.5,"Adj.Close":113.41911,"Volume":904635}
{"Date":"2018-10-02","Open":151.92,"High":154.46001,"Low":151.10001,"Close":152.94,"Adj.Close":113.74636,"Volume":984810}
{"Date":"2018-10-04","Open":151.86,"High":154.26,"Low":150.82001,"Close":152.08,"Adj.Close":113.10674,"Volume":1162913}
{"Date":"2018-10-05","Open":151,"High":151.94,"Low":149.02,"Close":149.3,"Adj.Close":111.03917,"Volume":1177414}
{"Date":"2018-10-08","Open":148,"High":148.16,"Low":146.56,"Close":147,"Adj.Close":109.32858,"Volume":787924}
{"Date":"2018-10-09","Open":146.72,"High":148.2,"Low":144.53999,"Close":146.53999,"Adj.Close":108.98647,"Volume":1111746}
{"Date":"2018-10-10","Open":146.16,"High":146.22,"Low":142.8,"Close":143.53999,"Adj.Close":106.75526,"Volume":1655655}
{"Date":"2018-10-11","Open":139.52,"High":142.8,"Low":138.08,"Close":140.48,"Adj.Close":104.47945,"Volume":2350505}
{"Date":"2018-10-12","Open":142,"High":143.44,"Low":140.11999,"Close":140.16,"Adj.Close":104.24146,"Volume":1194692}
{"Date":"2018-10-15","Open":141.3,"High":146.72,"Low":139.66,"Close":144.42,"Adj.Close":107.40976,"Volume":1640865}
{"Date":"2018-10-16","Open":144.66,"High":149.32001,"Low":143.48,"Close":147.42,"Adj.Close":109.64095,"Volume":2203530}
{"Date":"2018-10-17","Open":148.48,"High":149.24,"Low":145.52,"Close":147.10001,"Adj.Close":109.40297,"Volume":984097}
{"Date":"2018-10-18","Open":147.17999,"High":149.3,"Low":145.39999,"Close":145.58,"Adj.Close":108.27248,"Volume":1146495}
{"Date":"2018-10-19","Open":145.53999,"High":145.74,"Low":139.16,"Close":143.98,"Adj.Close":107.08251,"Volume":2178262}
{"Date":"2018-10-22","Open":146.2,"High":147.22,"Low":141.67999,"Close":142.34,"Adj.Close":105.86279,"Volume":963036}
{"Date":"2018-10-23","Open":139.96001,"High":140.74,"Low":138.53999,"Close":139.7,"Adj.Close":103.89934,"Volume":1707878}
{"Date":"2018-10-24","Open":140.2,"High":141.03999,"Low":133,"Close":133.7,"Adj.Close":99.43695,"Volume":2296187}
{"Date":"2018-10-25","Open":132.24,"High":137.88001,"Low":131.44,"Close":137,"Adj.Close":101.89126,"Volume":1732067}
{"Date":"2018-10-26","Open":135.5,"High":136.88001,"Low":133.89999,"Close":136.88001,"Adj.Close":101.80202,"Volume":1390575}
{"Date":"2018-10-29","Open":137.98,"High":146.34,"Low":137.92,"Close":142.42,"Adj.Close":105.9223,"Volume":2427332}
{"Date":"2018-10-30","Open":147,"High":149.74,"Low":144.24,"Close":146.74,"Adj.Close":109.13522,"Volume":2700967}
{"Date":"2018-10-31","Open":150,"High":152.58,"Low":148.76,"Close":148.76,"Adj.Close":110.63756,"Volume":2099637}
{"Date":"2018-11-01","Open":149,"High":153.42,"Low":147.53999,"Close":151.53999,"Adj.Close":112.70513,"Volume":1741437}
{"Date":"2018-11-02","Open":158.8,"High":159.98,"Low":154.36,"Close":154.36,"Adj.Close":114.80245,"Volume":2844565}
{"Date":"2018-11-05","Open":154.60001,"High":155.92,"Low":153.72,"Close":155.44,"Adj.Close":115.60568,"Volume":1020943}
{"Date":"2018-11-06","Open":156.10001,"High":157.46001,"Low":154.92,"Close":156.14,"Adj.Close":116.12629,"Volume":1240561}
{"Date":"2018-11-07","Open":156.64,"High":158.38001,"Low":154.8,"Close":154.96001,"Adj.Close":115.24869,"Volume":1179146}
{"Date":"2018-11-08","Open":156.10001,"High":156.28,"Low":151.06,"Close":151.3,"Adj.Close":112.52664,"Volume":1292793}
{"Date":"2018-11-09","Open":149.66,"High":150.2,"Low":144.89999,"Close":146.06,"Adj.Close":108.62946,"Volume":2266275}
{"Date":"2018-11-12","Open":147.2,"High":148.36,"Low":145.03999,"Close":145.84,"Adj.Close":108.46585,"Volume":909379}
{"Date":"2018-11-13","Open":146,"High":148.61999,"Low":145.2,"Close":147.96001,"Adj.Close":110.04257,"Volume":1177467}
{"Date":"2018-11-14","Open":149.58,"High":151.36,"Low":148.06,"Close":149.3,"Adj.Close":111.03917,"Volume":1546762}
{"Date":"2018-11-15","Open":148.3,"High":149.8,"Low":146,"Close":147.64,"Adj.Close":109.80457,"Volume":956012}
{"Date":"2018-11-16","Open":149.24,"High":150.11999,"Low":142.60001,"Close":143.92,"Adj.Close":107.03789,"Volume":1932846}
{"Date":"2018-11-19","Open":144,"High":148.53999,"Low":143.14,"Close":146.72,"Adj.Close":109.12035,"Volume":1666098}
{"Date":"2018-11-20","Open":145.98,"High":148.16,"Low":144.22,"Close":145.76,"Adj.Close":108.40636,"Volume":1385456}
{"Date":"2018-11-21","Open":147.48,"High":152.36,"Low":147.2,"Close":152.36,"Adj.Close":113.31499,"Volume":1891769}
{"Date":"2018-11-22","Open":152.2,"High":152.36,"Low":150.46001,"Close":151.92,"Adj.Close":112.98776,"Volume":1120391}
{"Date":"2018-11-23","Open":150.76,"High":152.34,"Low":149.38001,"Close":150.98,"Adj.Close":112.28863,"Volume":1017688}
{"Date":"2018-11-26","Open":152.02,"High":154.34,"Low":151.94,"Close":154.17999,"Adj.Close":114.66859,"Volume":1014394}
{"Date":"2018-11-27","Open":154.82001,"High":155,"Low":146.46001,"Close":148,"Adj.Close":110.07233,"Volume":1779095}
{"Date":"2018-11-28","Open":149.5,"High":150.10001,"Low":146.53999,"Close":149.02,"Adj.Close":110.83093,"Volume":1324107}
{"Date":"2018-11-29","Open":150,"High":150.84,"Low":148.36,"Close":150.06,"Adj.Close":111.6044,"Volume":1201525}
{"Date":"2018-11-30","Open":150.42,"High":150.60001,"Low":148.26,"Close":148.89999,"Adj.Close":110.74167,"Volume":1517522}
{"Date":"2018-12-03","Open":155,"High":156.86,"Low":152.89999,"Close":153.17999,"Adj.Close":113.92484,"Volume":1821707}
{"Date":"2018-12-04","Open":151.38001,"High":151.8,"Low":148.11999,"Close":148.53999,"Adj.Close":110.47393,"Volume":1276456}
{"Date":"2018-12-05","Open":147.8,"High":151.66,"Low":146.16,"Close":147.60001,"Adj.Close":109.77483,"Volume":1145805}
{"Date":"2018-12-06","Open":146.5,"High":146.86,"Low":141.7,"Close":143,"Adj.Close":106.35366,"Volume":1983219}
{"Date":"2018-12-07","Open":144.10001,"High":146.16,"Low":141.82001,"Close":143.48,"Adj.Close":106.71066,"Volume":1204409}
{"Date":"2018-12-10","Open":142.76,"High":143.53999,"Low":139.96001,"Close":140.98,"Adj.Close":104.8513,"Volume":1297671}
{"Date":"2018-12-11","Open":142.39999,"High":147.67999,"Low":141.76,"Close":146.10001,"Adj.Close":108.65923,"Volume":1653452}
{"Date":"2018-12-12","Open":147,"High":151.56,"Low":146.08,"Close":150.14,"Adj.Close":111.66391,"Volume":1289200}
{"Date":"2018-12-13","Open":151.36,"High":152.22,"Low":149.26,"Close":149.7,"Adj.Close":111.33668,"Volume":932623}
{"Date":"2018-12-14","Open":147.52,"High":149.46001,"Low":145.39999,"Close":147.72,"Adj.Close":109.86407,"Volume":1331130}
{"Date":"2018-12-17","Open":147.96001,"High":149.02,"Low":144.67999,"Close":146.48,"Adj.Close":108.94183,"Volume":987154}
{"Date":"2018-12-18","Open":145.96001,"High":148.7,"Low":145.34,"Close":146.28,"Adj.Close":108.7931,"Volume":1134293}
{"Date":"2018-12-19","Open":146.67999,"High":148.84,"Low":146.42,"Close":146.88001,"Adj.Close":109.23935,"Volume":986274}
{"Date":"2018-12-20","Open":145,"High":145.64,"Low":143.10001,"Close":143.89999,"Adj.Close":107.02301,"Volume":1328154}
{"Date":"2018-12-21","Open":142.48,"High":146.74,"Low":141.11999,"Close":143.3,"Adj.Close":106.57678,"Volume":2650052}
{"Date":"2018-12-27","Open":143.38001,"High":143.5,"Low":136.28,"Close":137.44,"Adj.Close":102.21851,"Volume":1608052}
{"Date":"2018-12-28","Open":138.39999,"High":140.08,"Low":138,"Close":138.92,"Adj.Close":103.31923,"Volume":614699}
{"Date":"2019-01-02","Open":138.84,"High":138.84,"Low":134.64,"Close":136.26,"Adj.Close":101.34091,"Volume":1116700}
{"Date":"2019-01-03","Open":135,"High":136.64,"Low":134.08,"Close":134.76,"Adj.Close":100.2253,"Volume":968713}
{"Date":"2019-01-04","Open":136.03999,"High":140.48,"Low":135.84,"Close":140.48,"Adj.Close":104.47945,"Volume":1177680}
{"Date":"2019-01-07","Open":141.89999,"High":142.44,"Low":140.2,"Close":140.64,"Adj.Close":104.59844,"Volume":936596}
{"Date":"2019-01-08","Open":139,"High":146.02,"Low":138.36,"Close":143,"Adj.Close":106.35366,"Volume":1517810}
{"Date":"2019-01-09","Open":145.67999,"High":148,"Low":145.38001,"Close":146.48,"Adj.Close":108.94183,"Volume":1370289}
{"Date":"2019-01-10","Open":144.53999,"High":146.74,"Low":143,"Close":144.92,"Adj.Close":107.78163,"Volume":1000029}
{"Date":"2019-01-11","Open":145.74,"High":146.17999,"Low":140.84,"Close":142.17999,"Adj.Close":105.7438,"Volume":1507978}
{"Date":"2019-01-14","Open":140.5,"High":144.8,"Low":140,"Close":144.11999,"Adj.Close":107.18663,"Volume":1072599}
{"Date":"2019-01-15","Open":145.39999,"High":148.58,"Low":144.11999,"Close":145.06,"Adj.Close":107.88574,"Volume":1276540}
{"Date":"2019-01-16","Open":145.78,"High":146.39999,"Low":144.02,"Close":144.89999,"Adj.Close":107.76673,"Volume":699978}
{"Date":"2019-01-17","Open":143.5,"High":143.61999,"Low":141.96001,"Close":142.89999,"Adj.Close":106.27927,"Volume":926635}
{"Date":"2019-01-18","Open":144.2,"High":146.66,"Low":144.10001,"Close":145.66,"Adj.Close":108.33199,"Volume":1680219}
{"Date":"2019-01-21","Open":146.02,"High":146.32001,"Low":144.39999,"Close":144.88001,"Adj.Close":107.75188,"Volume":520991}
{"Date":"2019-01-22","Open":143.84,"High":144.61999,"Low":142.76,"Close":143.60001,"Adj.Close":106.7999,"Volume":671066}
{"Date":"2019-01-23","Open":142.5,"High":143.46001,"Low":141.44,"Close":142.26,"Adj.Close":105.80328,"Volume":858314}
{"Date":"2019-01-24","Open":141.22,"High":145.66,"Low":141.2,"Close":145.53999,"Adj.Close":108.24274,"Volume":1333987}
{"Date":"2019-01-25","Open":147.3,"High":152.36,"Low":147.08,"Close":151.64,"Adj.Close":112.77949,"Volume":2125332}
{"Date":"2019-01-28","Open":150.89999,"High":151.17999,"Low":149.32001,"Close":149.74,"Adj.Close":111.36642,"Volume":849954}
{"Date":"2019-01-29","Open":148.92,"High":149.56,"Low":146.46001,"Close":147.61999,"Adj.Close":109.7897,"Volume":1086275}
{"Date":"2019-01-30","Open":147.8,"High":148.48,"Low":146.14,"Close":147.42,"Adj.Close":109.64095,"Volume":671151}
{"Date":"2019-01-31","Open":148.96001,"High":150.61999,"Low":145.66,"Close":148.61999,"Adj.Close":110.53342,"Volume":1309165}
{"Date":"2019-02-01","Open":148.56,"High":150.42,"Low":147.61999,"Close":149.56,"Adj.Close":111.23253,"Volume":1290437}
{"Date":"2019-02-04","Open":148.39999,"High":149.53999,"Low":146.26,"Close":147.66,"Adj.Close":109.81946,"Volume":853914}
{"Date":"2019-02-05","Open":147.7,"High":149.32001,"Low":147,"Close":149.32001,"Adj.Close":111.05404,"Volume":903944}
{"Date":"2019-02-06","Open":148.28,"High":149.60001,"Low":147.56,"Close":149.39999,"Adj.Close":111.11354,"Volume":812360}
{"Date":"2019-02-07","Open":147.89999,"High":148.38001,"Low":142.32001,"Close":142.32001,"Adj.Close":105.84792,"Volume":1726239}
{"Date":"2019-02-08","Open":141.2,"High":142.82001,"Low":139.17999,"Close":139.86,"Adj.Close":104.01833,"Volume":1759973}
{"Date":"2019-02-11","Open":141.24,"High":141.78,"Low":139.82001,"Close":140.86,"Adj.Close":104.76205,"Volume":1090559}
{"Date":"2019-02-12","Open":142.7,"High":144.44,"Low":142.5,"Close":144.24,"Adj.Close":107.27589,"Volume":1115807}
{"Date":"2019-02-13","Open":145,"High":146.34,"Low":143.72,"Close":143.74,"Adj.Close":106.90403,"Volume":849451}
{"Date":"2019-02-14","Open":144.60001,"High":145.03999,"Low":141.76,"Close":141.86,"Adj.Close":105.50581,"Volume":926312}
{"Date":"2019-02-15","Open":140.60001,"High":145.28,"Low":139.26,"Close":144.39999,"Adj.Close":107.39487,"Volume":1328340}
{"Date":"2019-02-18","Open":143.08,"High":144.46001,"Low":141.74,"Close":142.74,"Adj.Close":106.16029,"Volume":838335}
{"Date":"2019-02-19","Open":141.8,"High":143.17999,"Low":140.82001,"Close":143.17999,"Adj.Close":106.48752,"Volume":860012}
{"Date":"2019-02-20","Open":142.32001,"High":148.16,"Low":142.3,"Close":146.67999,"Adj.Close":109.09058,"Volume":1547699}
{"Date":"2019-02-21","Open":147.38001,"High":147.92,"Low":145.60001,"Close":146.58,"Adj.Close":109.01622,"Volume":796640}
{"Date":"2019-02-22","Open":145.92,"High":149.44,"Low":145.28,"Close":146.72,"Adj.Close":109.12035,"Volume":1267789}
{"Date":"2019-02-25","Open":148.2,"High":152.08,"Low":147.48,"Close":151.17999,"Adj.Close":112.43738,"Volume":1753356}
{"Date":"2019-02-26","Open":150.2,"High":151.34,"Low":148.14,"Close":151.02,"Adj.Close":112.3184,"Volume":1013849}
{"Date":"2019-02-27","Open":149.89999,"High":151.96001,"Low":149.61999,"Close":151.66,"Adj.Close":112.79438,"Volume":761019}
{"Date":"2019-02-28","Open":150.48,"High":151.16,"Low":149.58,"Close":150.89999,"Adj.Close":112.22915,"Volume":850849}
{"Date":"2019-03-01","Open":152,"High":154.94,"Low":151.82001,"Close":154.17999,"Adj.Close":114.66859,"Volume":1438320}
{"Date":"2019-03-04","Open":154.56,"High":155.42,"Low":154.22,"Close":154.24,"Adj.Close":114.7132,"Volume":786097}
{"Date":"2019-03-05","Open":153.48,"High":154.42,"Low":152.89999,"Close":154.22,"Adj.Close":114.69834,"Volume":836444}
{"Date":"2019-03-06","Open":153.39999,"High":153.60001,"Low":150.98,"Close":152.17999,"Adj.Close":113.18113,"Volume":1067248}
{"Date":"2019-03-07","Open":151.08,"High":151.08,"Low":148.16,"Close":149.94,"Adj.Close":111.51516,"Volume":1141662}
{"Date":"2019-03-08","Open":147.5,"High":148,"Low":145.36,"Close":147.06,"Adj.Close":109.37321,"Volume":1238158}
{"Date":"2019-03-11","Open":147.34,"High":147.74,"Low":145.82001,"Close":146.66,"Adj.Close":109.07572,"Volume":910780}
{"Date":"2019-03-12","Open":147,"High":147.61999,"Low":143.08,"Close":143.98,"Adj.Close":107.08251,"Volume":1754235}
{"Date":"2019-03-13","Open":144.5,"High":146.5,"Low":143.8,"Close":145.53999,"Adj.Close":108.24274,"Volume":1196765}
{"Date":"2019-03-14","Open":145.42,"High":146.38001,"Low":143.82001,"Close":144.16,"Adj.Close":107.2164,"Volume":1058869}
{"Date":"2019-03-15","Open":143.5,"High":145.72,"Low":142.52,"Close":144.32001,"Adj.Close":107.3354,"Volume":2170847}
{"Date":"2019-03-18","Open":144,"High":145.92,"Low":143.67999,"Close":145.5,"Adj.Close":108.21298,"Volume":978863}
{"Date":"2019-03-19","Open":146.02,"High":149.32001,"Low":144,"Close":147.89999,"Adj.Close":109.99794,"Volume":1429935}
{"Date":"2019-03-20","Open":147.98,"High":148.16,"Low":143.46001,"Close":143.92,"Adj.Close":107.03789,"Volume":1903277}
{"Date":"2019-03-21","Open":143.44,"High":144.98,"Low":142.53999,"Close":142.94,"Adj.Close":106.30904,"Volume":927582}
{"Date":"2019-03-22","Open":143.89999,"High":144.16,"Low":139.14,"Close":139.14,"Adj.Close":103.48286,"Volume":1953985}
{"Date":"2019-03-25","Open":138.58,"High":140.60001,"Low":138.28,"Close":139.82001,"Adj.Close":103.98859,"Volume":838716}
{"Date":"2019-03-26","Open":140,"High":140.08,"Low":138.22,"Close":138.61999,"Adj.Close":103.09611,"Volume":771187}
{"Date":"2019-03-27","Open":139.46001,"High":140.7,"Low":138.03999,"Close":139.03999,"Adj.Close":103.40848,"Volume":1006122}
{"Date":"2019-03-28","Open":139,"High":140.14,"Low":137.94,"Close":138.48,"Adj.Close":102.99197,"Volume":642174}
{"Date":"2019-03-29","Open":139.60001,"High":141.10001,"Low":139.60001,"Close":140.32001,"Adj.Close":104.36047,"Volume":883289}
{"Date":"2019-04-01","Open":142.32001,"High":145.22,"Low":142.32001,"Close":144.46001,"Adj.Close":107.43951,"Volume":1581086}
{"Date":"2019-04-02","Open":143.38001,"High":146.61999,"Low":143.38001,"Close":146.10001,"Adj.Close":108.65923,"Volume":1089506}
{"Date":"2019-04-03","Open":147.5,"High":149.7,"Low":147.10001,"Close":148.52,"Adj.Close":110.45906,"Volume":1353567}
{"Date":"2019-04-04","Open":147.8,"High":151.10001,"Low":147.67999,"Close":149.96001,"Adj.Close":111.53005,"Volume":1091467}
{"Date":"2019-04-05","Open":149.8,"High":150.60001,"Low":148.06,"Close":148.76,"Adj.Close":110.63756,"Volume":963368}
{"Date":"2019-04-08","Open":147.24,"High":149.7,"Low":146.67999,"Close":149.32001,"Adj.Close":111.05404,"Volume":679562}
{"Date":"2019-04-09","Open":148.5,"High":151.42,"Low":147.2,"Close":148,"Adj.Close":110.07233,"Volume":999668}
{"Date":"2019-04-10","Open":147.82001,"High":148.76,"Low":146.94,"Close":147.60001,"Adj.Close":109.77483,"Volume":720467}
{"Date":"2019-04-11","Open":148.5,"High":151.42,"Low":147.52,"Close":151.14,"Adj.Close":112.40763,"Volume":1074181}
{"Date":"2019-04-12","Open":150.94,"High":154.58,"Low":149.74,"Close":153.34,"Adj.Close":114.04385,"Volume":1728451}
{"Date":"2019-04-15","Open":153.7,"High":154.98,"Low":152.86,"Close":154.98,"Adj.Close":115.26357,"Volume":991355}
{"Date":"2019-04-16","Open":154.74,"High":157.32001,"Low":154.32001,"Close":156.61999,"Adj.Close":116.48328,"Volume":1076838}
{"Date":"2019-04-17","Open":157.61999,"High":162.10001,"Low":157.44,"Close":161.36,"Adj.Close":120.00857,"Volume":1871159}
{"Date":"2019-04-18","Open":159.61999,"High":163.82001,"Low":159.22,"Close":163.14,"Adj.Close":121.33241,"Volume":1880629}
{"Date":"2019-04-23","Open":163.10001,"High":163.98,"Low":159.86,"Close":160,"Adj.Close":118.99709,"Volume":1008197}
{"Date":"2019-04-24","Open":158,"High":159.3,"Low":155.8,"Close":157.5,"Adj.Close":117.13777,"Volume":1085507}
{"Date":"2019-04-25","Open":156.48,"High":157.02,"Low":154.60001,"Close":155.46001,"Adj.Close":115.62056,"Volume":1003601}
{"Date":"2019-04-26","Open":155.22,"High":156.17999,"Low":154.39999,"Close":155.76,"Adj.Close":115.84368,"Volume":828364}
{"Date":"2019-04-29","Open":156.61999,"High":157.56,"Low":155.10001,"Close":156.2,"Adj.Close":116.1709,"Volume":633522}
{"Date":"2019-04-30","Open":155,"High":155.89999,"Low":153.8,"Close":155.03999,"Adj.Close":115.30818,"Volume":869737}
{"Date":"2019-05-02","Open":159,"High":163.10001,"Low":158.39999,"Close":160.74,"Adj.Close":119.54746,"Volume":2009100}
{"Date":"2019-05-03","Open":161,"High":162.5,"Low":159.86,"Close":160.28,"Adj.Close":119.20534,"Volume":868124}
{"Date":"2019-05-06","Open":155.38001,"High":157.94,"Low":152.82001,"Close":157.61999,"Adj.Close":117.22702,"Volume":1535879}
{"Date":"2019-05-07","Open":157,"High":157.74,"Low":153.03999,"Close":154.42,"Adj.Close":114.84706,"Volume":1330855}
{"Date":"2019-05-08","Open":154,"High":154.96001,"Low":151.89999,"Close":154.58,"Adj.Close":114.96606,"Volume":1427376}
{"Date":"2019-05-09","Open":152.02,"High":152.98,"Low":150.17999,"Close":151.5,"Adj.Close":112.67538,"Volume":1372447}
{"Date":"2019-05-10","Open":153,"High":153.72,"Low":148.86,"Close":150.32001,"Adj.Close":111.79778,"Volume":1488830}
{"Date":"2019-05-13","Open":150.5,"High":150.5,"Low":146.24,"Close":147.53999,"Adj.Close":109.73019,"Volume":1643270}
{"Date":"2019-05-14","Open":151.11999,"High":151.86,"Low":148.3,"Close":149.02,"Adj.Close":110.83093,"Volume":1515374}
{"Date":"2019-05-15","Open":146.26,"High":152.39999,"Low":143.06,"Close":149.11999,"Adj.Close":114.6442,"Volume":2196891}
{"Date":"2019-05-16","Open":148.67999,"High":149.36,"Low":146.52,"Close":148.10001,"Adj.Close":113.86002,"Volume":1629093}
{"Date":"2019-05-17","Open":147.52,"High":147.92,"Low":145.32001,"Close":147.14,"Adj.Close":113.12197,"Volume":1437996}
{"Date":"2019-05-20","Open":146.26,"High":147.34,"Low":143.7,"Close":144.82001,"Adj.Close":111.33835,"Volume":1075828}
{"Date":"2019-05-21","Open":145.7,"High":146.86,"Low":143.8,"Close":144.7,"Adj.Close":111.24608,"Volume":945804}
{"Date":"2019-05-22","Open":144.39999,"High":145.16,"Low":142.28,"Close":144.3,"Adj.Close":110.93856,"Volume":769222}
{"Date":"2019-05-23","Open":142.11999,"High":142.5,"Low":140.61999,"Close":142,"Adj.Close":109.17031,"Volume":1283438}
{"Date":"2019-05-24","Open":144.44,"High":145.10001,"Low":142.46001,"Close":142.86,"Adj.Close":109.83148,"Volume":947293}
{"Date":"2019-05-27","Open":145.8,"High":146.38001,"Low":143.10001,"Close":144.06,"Adj.Close":110.75405,"Volume":646886}
{"Date":"2019-05-28","Open":144.42,"High":146.66,"Low":143.89999,"Close":144.84,"Adj.Close":111.35371,"Volume":962259}
{"Date":"2019-05-29","Open":144.39999,"High":144.39999,"Low":142.44,"Close":143.28,"Adj.Close":110.1544,"Volume":761706}
{"Date":"2019-05-30","Open":143.7,"High":144.56,"Low":142.32001,"Close":143.22,"Adj.Close":110.10826,"Volume":382547}
{"Date":"2019-05-31","Open":139,"High":139.58,"Low":137.14,"Close":139.5,"Adj.Close":107.2483,"Volume":1902678}
{"Date":"2019-06-03","Open":138.42,"High":140.2,"Low":138.08,"Close":140.06,"Adj.Close":107.67883,"Volume":801553}
{"Date":"2019-06-04","Open":139.52,"High":144.96001,"Low":139.06,"Close":144.66,"Adj.Close":111.21534,"Volume":1502624}
{"Date":"2019-06-05","Open":143.86,"High":144.82001,"Low":141.66,"Close":142.78,"Adj.Close":109.76997,"Volume":954747}
{"Date":"2019-06-06","Open":142,"High":144.14,"Low":140.82001,"Close":141.84,"Adj.Close":109.0473,"Volume":865954}
{"Date":"2019-06-07","Open":142.5,"High":142.86,"Low":140.96001,"Close":141.88001,"Adj.Close":109.07806,"Volume":817419}
{"Date":"2019-06-11","Open":143.89999,"High":145.10001,"Low":143.26,"Close":143.74,"Adj.Close":110.50803,"Volume":1282047}
{"Date":"2019-06-12","Open":142.3,"High":143.26,"Low":141.53999,"Close":142.36,"Adj.Close":109.44707,"Volume":835819}
{"Date":"2019-06-13","Open":141.7,"High":143.72,"Low":140.74,"Close":142.8,"Adj.Close":109.78535,"Volume":706871}
{"Date":"2019-06-14","Open":142.17999,"High":142.46001,"Low":140.38001,"Close":141.24,"Adj.Close":108.58602,"Volume":679443}
{"Date":"2019-06-17","Open":141.36,"High":142.3,"Low":140.72,"Close":140.72,"Adj.Close":108.18623,"Volume":573699}
{"Date":"2019-06-18","Open":140.53999,"High":144.66,"Low":139.26,"Close":143.32001,"Adj.Close":110.18514,"Volume":1298030}
{"Date":"2019-06-19","Open":143.5,"High":145.36,"Low":143.03999,"Close":145.36,"Adj.Close":111.75349,"Volume":942552}
{"Date":"2019-06-20","Open":146,"High":148.3,"Low":145.76,"Close":146.89999,"Adj.Close":112.93744,"Volume":950255}
{"Date":"2019-06-21","Open":146.3,"High":148.11999,"Low":146.08,"Close":147.17999,"Adj.Close":113.15272,"Volume":1657740}
{"Date":"2019-06-24","Open":145.52,"High":147,"Low":144.78,"Close":147,"Adj.Close":113.01434,"Volume":719750}
{"Date":"2019-06-25","Open":145.17999,"High":147.16,"Low":145.10001,"Close":145.92,"Adj.Close":112.18402,"Volume":622729}
{"Date":"2019-06-26","Open":145.02,"High":147.92,"Low":145.02,"Close":147.5,"Adj.Close":113.39874,"Volume":778796}
{"Date":"2019-06-27","Open":148.2,"High":149.92,"Low":147.06,"Close":147.17999,"Adj.Close":113.15272,"Volume":829787}
{"Date":"2019-06-28","Open":147.10001,"High":148.44,"Low":146.48,"Close":148.22,"Adj.Close":113.95229,"Volume":889401}
{"Date":"2019-07-01","Open":150.39999,"High":151.74,"Low":149.03999,"Close":150,"Adj.Close":115.32075,"Volume":1144090}
{"Date":"2019-07-02","Open":150.38001,"High":151.44,"Low":149.14,"Close":151,"Adj.Close":116.08955,"Volume":914033}
{"Date":"2019-07-03","Open":151,"High":154.53999,"Low":150.46001,"Close":153.61999,"Adj.Close":118.10382,"Volume":1388968}
{"Date":"2019-07-04","Open":153.58,"High":155.48,"Low":153.17999,"Close":154.64,"Adj.Close":118.88801,"Volume":526289}
{"Date":"2019-07-05","Open":155.22,"High":155.38001,"Low":153.3,"Close":154.60001,"Adj.Close":118.85726,"Volume":585164}
{"Date":"2019-07-08","Open":153.5,"High":156.26,"Low":153.5,"Close":154.8,"Adj.Close":119.01101,"Volume":769149}
{"Date":"2019-07-09","Open":153.84,"High":154.28,"Low":151.82001,"Close":153.96001,"Adj.Close":118.3652,"Volume":954106}
{"Date":"2019-07-10","Open":154,"High":155.52,"Low":152.36,"Close":152.39999,"Adj.Close":117.16588,"Volume":744021}
{"Date":"2019-07-11","Open":153.48,"High":154.3,"Low":151.42,"Close":151.94,"Adj.Close":116.81222,"Volume":726479}
{"Date":"2019-07-12","Open":149.88001,"High":154.92,"Low":149.60001,"Close":153.53999,"Adj.Close":118.0423,"Volume":1151108}
{"Date":"2019-07-15","Open":154.34,"High":155.08,"Low":153.72,"Close":154.2,"Adj.Close":118.54972,"Volume":642534}
{"Date":"2019-07-16","Open":154.08,"High":155.42,"Low":153.08,"Close":154.94,"Adj.Close":119.11864,"Volume":733432}
{"Date":"2019-07-17","Open":154.46001,"High":155.56,"Low":153.02,"Close":153.06,"Adj.Close":117.67329,"Volume":614328}
{"Date":"2019-07-18","Open":153.06,"High":153.28,"Low":151.42,"Close":151.46001,"Adj.Close":116.44321,"Volume":754543}
{"Date":"2019-07-19","Open":151.66,"High":153.2,"Low":151.03999,"Close":151.46001,"Adj.Close":116.44321,"Volume":810813}
{"Date":"2019-07-22","Open":150.86,"High":152.94,"Low":150.82001,"Close":151.39999,"Adj.Close":116.39707,"Volume":577673}
{"Date":"2019-07-23","Open":151.60001,"High":158.11999,"Low":151.60001,"Close":157.14,"Adj.Close":120.81001,"Volume":1920576}
{"Date":"2019-07-24","Open":157.02,"High":160.28,"Low":156.06,"Close":158.61999,"Adj.Close":121.94784,"Volume":1497678}
{"Date":"2019-07-25","Open":160.88001,"High":162.03999,"Low":152.96001,"Close":154.06,"Adj.Close":118.4421,"Volume":2168067}
{"Date":"2019-07-26","Open":155.11999,"High":156.36,"Low":153.89999,"Close":155.26,"Adj.Close":119.36466,"Volume":1093111}
{"Date":"2019-07-29","Open":154.92,"High":155.3,"Low":152.2,"Close":153.2,"Adj.Close":117.78092,"Volume":974909}
{"Date":"2019-07-30","Open":152.72,"High":153.46001,"Low":150.03999,"Close":151.74,"Adj.Close":116.65848,"Volume":1194339}
{"Date":"2019-07-31","Open":151.61999,"High":153.28,"Low":150.94,"Close":150.94,"Adj.Close":116.04342,"Volume":833751}
{"Date":"2019-08-01","Open":150.8,"High":151.8,"Low":149.48,"Close":150.64,"Adj.Close":115.81279,"Volume":801676}
{"Date":"2019-08-02","Open":147.36,"High":148,"Low":143.64,"Close":146.24,"Adj.Close":112.43004,"Volume":2145312}
{"Date":"2019-08-05","Open":144.02,"High":145.34,"Low":141.14,"Close":142.98,"Adj.Close":109.92374,"Volume":1541674}
{"Date":"2019-08-06","Open":143.2,"High":145.02,"Low":142.38001,"Close":142.94,"Adj.Close":109.89299,"Volume":896741}
{"Date":"2019-08-07","Open":144.08,"High":145.16,"Low":141.52,"Close":142.78,"Adj.Close":109.76997,"Volume":834697}
{"Date":"2019-08-08","Open":145,"High":145,"Low":142.94,"Close":144.28,"Adj.Close":110.92319,"Volume":733755}
{"Date":"2019-08-09","Open":143.53999,"High":143.72,"Low":140.48,"Close":141.34,"Adj.Close":108.6629,"Volume":1193042}
{"Date":"2019-08-12","Open":141.89999,"High":142.5,"Low":140.03999,"Close":140.96001,"Adj.Close":108.37076,"Volume":676890}
{"Date":"2019-08-13","Open":140,"High":145.16,"Low":139.36,"Close":142.89999,"Adj.Close":109.86224,"Volume":1427927}
{"Date":"2019-08-14","Open":143.10001,"High":143.10001,"Low":138.67999,"Close":139.88001,"Adj.Close":107.54044,"Volume":1204520}
{"Date":"2019-08-15","Open":140.88001,"High":141.11999,"Low":136.94,"Close":138.16,"Adj.Close":106.21809,"Volume":1078890}
{"Date":"2019-08-16","Open":138.96001,"High":140,"Low":137.96001,"Close":139.86,"Adj.Close":107.52506,"Volume":776293}
{"Date":"2019-08-19","Open":141.34,"High":143.16,"Low":140.98,"Close":142.32001,"Adj.Close":109.41633,"Volume":773315}
{"Date":"2019-08-20","Open":141.82001,"High":143.06,"Low":140.7,"Close":141.14,"Adj.Close":108.50912,"Volume":526879}
{"Date":"2019-08-21","Open":141.34,"High":144.16,"Low":141.3,"Close":142.64,"Adj.Close":109.66234,"Volume":666201}
{"Date":"2019-08-22","Open":142.5,"High":144.84,"Low":141.89999,"Close":143.06,"Adj.Close":109.98525,"Volume":781883}
{"Date":"2019-08-23","Open":143.32001,"High":144.11999,"Low":140.86,"Close":141.16,"Adj.Close":108.52451,"Volume":1001692}
{"Date":"2019-08-26","Open":140.92,"High":142.66,"Low":140.11999,"Close":142.17999,"Adj.Close":109.30869,"Volume":646712}
{"Date":"2019-08-27","Open":142.32001,"High":145,"Low":141.56,"Close":143.5,"Adj.Close":110.32352,"Volume":873148}
{"Date":"2019-08-28","Open":143.5,"High":143.96001,"Low":142.11999,"Close":143.53999,"Adj.Close":110.35426,"Volume":396548}
{"Date":"2019-08-29","Open":143.46001,"High":146.2,"Low":142.78,"Close":145.28,"Adj.Close":111.69198,"Volume":821156}
{"Date":"2019-08-30","Open":145.53999,"High":148.3,"Low":145.5,"Close":146.10001,"Adj.Close":112.32241,"Volume":940001}
{"Date":"2019-09-02","Open":145.66,"High":146.94,"Low":145.22,"Close":146.66,"Adj.Close":112.75294,"Volume":432643}
{"Date":"2019-09-03","Open":146.76,"High":147.08,"Low":145.5,"Close":146.28,"Adj.Close":112.46079,"Volume":660855}
{"Date":"2019-09-04","Open":148.38001,"High":149.26,"Low":147.48,"Close":147.96001,"Adj.Close":113.75239,"Volume":829713}
{"Date":"2019-09-05","Open":149.5,"High":152.10001,"Low":149.16,"Close":150.84,"Adj.Close":115.96654,"Volume":1084316}
{"Date":"2019-09-06","Open":150.8,"High":152.42,"Low":148.78,"Close":150.39999,"Adj.Close":115.62826,"Volume":1133953}
{"Date":"2019-09-09","Open":151.38001,"High":154.53999,"Low":150.64,"Close":154.08,"Adj.Close":118.45747,"Volume":1096532}
{"Date":"2019-09-10","Open":154,"High":156.3,"Low":153.92,"Close":154.61999,"Adj.Close":118.87262,"Volume":1048664}
{"Date":"2019-09-11","Open":156,"High":157.89999,"Low":154.7,"Close":155.7,"Adj.Close":119.70293,"Volume":1204864}
{"Date":"2019-09-12","Open":154.64,"High":158.08,"Low":154.17999,"Close":156.76,"Adj.Close":120.51787,"Volume":1543292}
{"Date":"2019-09-13","Open":156.96001,"High":159,"Low":156.60001,"Close":158.06,"Adj.Close":121.5173,"Volume":1002428}
{"Date":"2019-09-16","Open":156.5,"High":158.17999,"Low":156.02,"Close":157.56,"Adj.Close":121.13291,"Volume":557423}
{"Date":"2019-09-17","Open":156.89999,"High":157.2,"Low":154.32001,"Close":155.84,"Adj.Close":119.81056,"Volume":778956}
{"Date":"2019-09-18","Open":155.2,"High":156.46001,"Low":154.89999,"Close":155.94,"Adj.Close":119.88746,"Volume":680122}
{"Date":"2019-09-19","Open":156.11999,"High":158.92,"Low":155.39999,"Close":158.92,"Adj.Close":122.17848,"Volume":1159280}
{"Date":"2019-09-20","Open":159,"High":161.08,"Low":158.36,"Close":159.8,"Adj.Close":122.85503,"Volume":2572940}
{"Date":"2019-09-23","Open":158.89999,"High":159.22,"Low":155.74,"Close":156.58,"Adj.Close":120.37949,"Volume":1095294}
{"Date":"2019-09-24","Open":156.8,"High":157.36,"Low":151.92,"Close":153.2,"Adj.Close":117.78092,"Volume":1452210}
{"Date":"2019-09-25","Open":151.52,"High":153.88001,"Low":151.06,"Close":153.88001,"Adj.Close":118.30371,"Volume":919492}
{"Date":"2019-09-26","Open":153.92,"High":155.42,"Low":153.24,"Close":153.64,"Adj.Close":118.11919,"Volume":506609}
{"Date":"2019-09-27","Open":154.36,"High":155.53999,"Low":154.24,"Close":154.89999,"Adj.Close":119.08789,"Volume":472449}
{"Date":"2019-09-30","Open":154.36,"High":156.36,"Low":153.56,"Close":156.06,"Adj.Close":119.97971,"Volume":780092}
{"Date":"2019-10-01","Open":156.39999,"High":157.66,"Low":153.17999,"Close":153.8,"Adj.Close":118.2422,"Volume":827133}
{"Date":"2019-10-02","Open":153.5,"High":153.74,"Low":148.92,"Close":149.14,"Adj.Close":114.65958,"Volume":1176460}
{"Date":"2019-10-04","Open":148.94,"High":149.3,"Low":146.53999,"Close":147.82001,"Adj.Close":113.64477,"Volume":1124048}
{"Date":"2019-10-07","Open":147.84,"High":148.66,"Low":146.2,"Close":148.53999,"Adj.Close":114.19829,"Volume":470517}
{"Date":"2019-10-08","Open":149.76,"High":150.11999,"Low":146.64,"Close":149.10001,"Adj.Close":114.62882,"Volume":842596}
{"Date":"2019-10-09","Open":148.52,"High":151.26,"Low":148.2,"Close":150,"Adj.Close":115.32075,"Volume":591144}
{"Date":"2019-10-10","Open":152,"High":154.8,"Low":150.84,"Close":153.94,"Adj.Close":118.34985,"Volume":1092565}
{"Date":"2019-10-11","Open":154.66,"High":162.11999,"Low":154.14,"Close":161.5,"Adj.Close":124.162,"Volume":1820836}
{"Date":"2019-10-14","Open":160,"High":162.2,"Low":159.16,"Close":161.84,"Adj.Close":124.42339,"Volume":1106573}
{"Date":"2019-10-15","Open":162.89999,"High":165.5,"Low":161.96001,"Close":164.64,"Adj.Close":126.57604,"Volume":1265708}
{"Date":"2019-10-16","Open":164.11999,"High":169.98,"Low":164,"Close":169.78,"Adj.Close":130.52769,"Volume":2025267}
{"Date":"2019-10-17","Open":169.38001,"High":173.3,"Low":168.92,"Close":170.17999,"Adj.Close":130.83524,"Volume":1660704}
{"Date":"2019-10-18","Open":165.2,"High":169.92,"Low":164.10001,"Close":169.34,"Adj.Close":130.18944,"Volume":1437938}
{"Date":"2019-10-21","Open":169.5,"High":172.16,"Low":169.5,"Close":170.88001,"Adj.Close":131.37338,"Volume":994619}
{"Date":"2019-10-22","Open":171.10001,"High":171.98,"Low":170.17999,"Close":171.02,"Adj.Close":131.48103,"Volume":763069}
{"Date":"2019-10-23","Open":168.8,"High":171.94,"Low":168.24,"Close":171.61999,"Adj.Close":131.94231,"Volume":835720}
{"Date":"2019-10-24","Open":172.08,"High":175.16,"Low":172.06,"Close":175,"Adj.Close":134.54088,"Volume":1297823}
{"Date":"2019-10-25","Open":175.08,"High":176.3,"Low":172.26,"Close":172.36,"Adj.Close":132.51123,"Volume":1136154}
{"Date":"2019-10-28","Open":173,"High":176.72,"Low":172.76,"Close":176.11999,"Adj.Close":135.40193,"Volume":1148433}
{"Date":"2019-10-29","Open":176,"High":176.16,"Low":172.82001,"Close":173.3,"Adj.Close":133.23392,"Volume":1096469}
{"Date":"2019-10-30","Open":178.5,"High":178.5,"Low":172.86,"Close":174.58,"Adj.Close":134.21797,"Volume":1554028}
{"Date":"2019-10-31","Open":173.06,"High":173.72,"Low":169.64,"Close":170.7,"Adj.Close":131.23502,"Volume":1439069}
{"Date":"2019-11-01","Open":172.10001,"High":173.14,"Low":171.26,"Close":172.7,"Adj.Close":132.77261,"Volume":851623}
{"Date":"2019-11-04","Open":175.2,"High":177.98,"Low":174.89999,"Close":177.72,"Adj.Close":136.63203,"Volume":1743303}
{"Date":"2019-11-05","Open":177.72,"High":178.36,"Low":176.64,"Close":178.2,"Adj.Close":137.00104,"Volume":1135005}
{"Date":"2019-11-06","Open":177.76,"High":179.89999,"Low":177.46001,"Close":179.66,"Adj.Close":138.1235,"Volume":1080655}
{"Date":"2019-11-07","Open":180,"High":184.32001,"Low":180,"Close":184.24,"Adj.Close":141.64464,"Volume":1397762}
{"Date":"2019-11-08","Open":183.78,"High":183.78,"Low":180.76,"Close":181.67999,"Adj.Close":139.67648,"Volume":925995}
{"Date":"2019-11-11","Open":180,"High":181.88001,"Low":179,"Close":181.5,"Adj.Close":139.5381,"Volume":961942}
{"Date":"2019-11-12","Open":182.08,"High":183.10001,"Low":181.24,"Close":182.94,"Adj.Close":140.64517,"Volume":709387}
{"Date":"2019-11-13","Open":181.10001,"High":181.61999,"Low":179.14,"Close":181,"Adj.Close":139.1537,"Volume":762000}
{"Date":"2019-11-14","Open":180.08,"High":181.17999,"Low":179.02,"Close":179.92,"Adj.Close":138.3234,"Volume":863943}
{"Date":"2019-11-15","Open":180.61999,"High":183.46001,"Low":180.32001,"Close":183.46001,"Adj.Close":141.04498,"Volume":1211119}
{"Date":"2019-11-18","Open":183,"High":183.2,"Low":174.14,"Close":175.94,"Adj.Close":135.26355,"Volume":2011635}
{"Date":"2019-11-19","Open":176.08,"High":179.8,"Low":176.08,"Close":177.32001,"Adj.Close":136.32449,"Volume":1107406}
{"Date":"2019-11-20","Open":176.74,"High":176.74,"Low":174.94,"Close":175.5,"Adj.Close":134.92528,"Volume":704314}
{"Date":"2019-11-21","Open":174.64,"High":177.28,"Low":173.32001,"Close":176.34,"Adj.Close":135.57106,"Volume":832869}
{"Date":"2019-11-22","Open":176.22,"High":178.3,"Low":176.02,"Close":177.08,"Adj.Close":136.13997,"Volume":858076}
{"Date":"2019-11-25","Open":178.48,"High":179.64,"Low":176.98,"Close":177,"Adj.Close":136.07848,"Volume":562809}
{"Date":"2019-11-26","Open":177.24,"High":177.78,"Low":175.64,"Close":175.88001,"Adj.Close":135.21742,"Volume":707408}
{"Date":"2019-11-27","Open":176.3,"High":179,"Low":175.39999,"Close":177.88001,"Adj.Close":136.75503,"Volume":658364}
{"Date":"2019-11-28","Open":177.39999,"High":177.44,"Low":176.08,"Close":176.7,"Adj.Close":135.84784,"Volume":447410}
{"Date":"2019-11-29","Open":175.56,"High":177.17999,"Low":175.2,"Close":175.48,"Adj.Close":134.9099,"Volume":486374}
{"Date":"2019-12-02","Open":175.67999,"High":178.42,"Low":174.36,"Close":174.78,"Adj.Close":134.37174,"Volume":1050595}
{"Date":"2019-12-03","Open":175.11999,"High":176.86,"Low":172.16,"Close":174.3,"Adj.Close":134.00272,"Volume":1260756}
{"Date":"2019-12-04","Open":175,"High":176.92,"Low":174.08,"Close":175.16,"Adj.Close":134.66389,"Volume":700597}
{"Date":"2019-12-05","Open":175.24,"High":176.66,"Low":174.32001,"Close":174.94,"Adj.Close":134.49474,"Volume":530821}
{"Date":"2019-12-06","Open":175.58,"High":177.11999,"Low":174.39999,"Close":176.60001,"Adj.Close":135.77097,"Volume":662523}
{"Date":"2019-12-09","Open":176.7,"High":177.82001,"Low":175.72,"Close":175.82001,"Adj.Close":135.17131,"Volume":484551}
{"Date":"2019-12-10","Open":175.11999,"High":175.92,"Low":172.44,"Close":175.7,"Adj.Close":135.07903,"Volume":794660}
{"Date":"2019-12-11","Open":175.60001,"High":178.67999,"Low":175.53999,"Close":178.24,"Adj.Close":137.0318,"Volume":914204}
{"Date":"2019-12-12","Open":178.3,"High":180.28,"Low":176.88001,"Close":179.58,"Adj.Close":138.062,"Volume":907633}
{"Date":"2019-12-13","Open":183.16,"High":187.74,"Low":182.88001,"Close":183.3,"Adj.Close":140.92197,"Volume":2233831}
{"Date":"2019-12-16","Open":183.53999,"High":184.08,"Low":180.64,"Close":182.24,"Adj.Close":140.10702,"Volume":717892}
{"Date":"2019-12-17","Open":182.42,"High":182.64,"Low":180.53999,"Close":181.10001,"Adj.Close":139.23059,"Volume":658915}
{"Date":"2019-12-18","Open":180.10001,"High":180.86,"Low":179.34,"Close":179.67999,"Adj.Close":138.13887,"Volume":731439}
{"Date":"2019-12-19","Open":179.2,"High":179.92,"Low":175.78,"Close":177.10001,"Adj.Close":136.15536,"Volume":928407}
{"Date":"2019-12-20","Open":176.34,"High":178.67999,"Low":176.24,"Close":176.96001,"Adj.Close":136.04773,"Volume":1664262}
{"Date":"2019-12-23","Open":176.14,"High":176.72,"Low":174.82001,"Close":176.16,"Adj.Close":135.43269,"Volume":599601}
{"Date":"2019-12-27","Open":176.88001,"High":177.11999,"Low":175.16,"Close":176.66,"Adj.Close":135.81709,"Volume":394014}
{"Date":"2019-12-30","Open":176.5,"High":176.98,"Low":175.96001,"Close":176.24,"Adj.Close":135.4942,"Volume":276189}
{"Date":"2020-01-02","Open":175.60001,"High":180.74,"Low":175.56,"Close":180.5,"Adj.Close":138.76929,"Volume":814205}
{"Date":"2020-01-03","Open":178.89999,"High":179.24,"Low":175,"Close":176.64,"Adj.Close":135.80171,"Volume":948457}
{"Date":"2020-01-06","Open":175,"High":176.61999,"Low":173.17999,"Close":176.61999,"Adj.Close":135.78633,"Volume":658053}
{"Date":"2020-01-07","Open":177.14,"High":178.60001,"Low":176.06,"Close":176.06,"Adj.Close":135.3558,"Volume":932694}
{"Date":"2020-01-08","Open":175,"High":176.86,"Low":174.17999,"Close":176.82001,"Adj.Close":135.94011,"Volume":840853}
{"Date":"2020-01-09","Open":179,"High":182.36,"Low":177.88001,"Close":181.72,"Adj.Close":139.70723,"Volume":1338153}
{"Date":"2020-01-10","Open":182,"High":186.84,"Low":181.17999,"Close":185.52,"Adj.Close":142.62869,"Volume":1518740}
{"Date":"2020-01-13","Open":186.02,"High":186.39999,"Low":184.67999,"Close":185.28,"Adj.Close":142.44418,"Volume":812123}
{"Date":"2020-01-14","Open":185.3,"High":186.32001,"Low":183.58,"Close":185.22,"Adj.Close":142.39807,"Volume":767691}
{"Date":"2020-01-15","Open":185.14,"High":185.48,"Low":181.02,"Close":182.61999,"Adj.Close":140.39916,"Volume":1068497}
{"Date":"2020-01-16","Open":183.10001,"High":183.28,"Low":178.64,"Close":179.92,"Adj.Close":138.3234,"Volume":925738}
{"Date":"2020-01-17","Open":181.24,"High":183.39999,"Low":180.67999,"Close":181.36,"Adj.Close":139.43048,"Volume":988847}
{"Date":"2020-01-20","Open":181,"High":183.26,"Low":180.42,"Close":182.02,"Adj.Close":139.9379,"Volume":422072}
{"Date":"2020-01-21","Open":180.60001,"High":183.42,"Low":179.76,"Close":181.3,"Adj.Close":139.38434,"Volume":649325}
{"Date":"2020-01-22","Open":181.89999,"High":183.98,"Low":178.7,"Close":179.14,"Adj.Close":137.72372,"Volume":1049016}
{"Date":"2020-01-23","Open":178.2,"High":180.11999,"Low":176.38001,"Close":176.58,"Adj.Close":135.75558,"Volume":837482}
{"Date":"2020-01-24","Open":178.5,"High":179.5,"Low":176.74,"Close":177.52,"Adj.Close":136.47826,"Volume":895854}
{"Date":"2020-01-27","Open":174.5,"High":174.8,"Low":170.48,"Close":171.64,"Adj.Close":131.95769,"Volume":1356742}
{"Date":"2020-01-28","Open":173,"High":173.06,"Low":170.5,"Close":172.46001,"Adj.Close":132.58812,"Volume":985026}
{"Date":"2020-01-29","Open":173,"High":173.98,"Low":169.46001,"Close":169.92,"Adj.Close":130.63535,"Volume":907400}
{"Date":"2020-01-30","Open":168.22,"High":170.39999,"Low":163.56,"Close":164,"Adj.Close":126.08401,"Volume":1649026}
{"Date":"2020-01-31","Open":163,"High":164.89999,"Low":161.96001,"Close":162.38001,"Adj.Close":124.83855,"Volume":1425734}
{"Date":"2020-02-03","Open":162.46001,"High":163.48,"Low":161.38001,"Close":162.8,"Adj.Close":125.16146,"Volume":858700}
{"Date":"2020-02-04","Open":163.36,"High":167.56,"Low":162.72,"Close":167.08,"Adj.Close":128.45193,"Volume":1113395}
{"Date":"2020-02-05","Open":167.5,"High":172.28,"Low":165.66,"Close":170.64,"Adj.Close":131.18889,"Volume":1263246}
{"Date":"2020-02-06","Open":172.52,"High":173.72,"Low":170.16,"Close":170.39999,"Adj.Close":131.00436,"Volume":773462}
{"Date":"2020-02-07","Open":169.24,"High":169.38001,"Low":165.11999,"Close":166.42,"Adj.Close":127.94452,"Volume":1250212}
{"Date":"2020-02-10","Open":165.94,"High":167.22,"Low":163.64,"Close":164.38001,"Adj.Close":126.37618,"Volume":777603}
{"Date":"2020-02-11","Open":166,"High":168.58,"Low":165.32001,"Close":167.44,"Adj.Close":128.7287,"Volume":1067927}
{"Date":"2020-02-12","Open":168.48,"High":173.56,"Low":168.44,"Close":173.14,"Adj.Close":133.1109,"Volume":1101434}
{"Date":"2020-02-13","Open":171.5,"High":172.86,"Low":169.86,"Close":172.53999,"Adj.Close":132.6496,"Volume":948791}
{"Date":"2020-02-14","Open":172.5,"High":173.48,"Low":169.96001,"Close":170.46001,"Adj.Close":131.05051,"Volume":798452}
{"Date":"2020-02-17","Open":173.3,"High":174.39999,"Low":172.34,"Close":172.52,"Adj.Close":132.63423,"Volume":724621}
{"Date":"2020-02-18","Open":170.48,"High":172.17999,"Low":168.48,"Close":169.36,"Adj.Close":130.20482,"Volume":725402}
{"Date":"2020-02-19","Open":170.7,"High":171.39999,"Low":168.88001,"Close":170.11999,"Adj.Close":130.78909,"Volume":564040}
{"Date":"2020-02-20","Open":170.3,"High":172.78,"Low":169.08,"Close":169.44,"Adj.Close":130.26633,"Volume":796069}
{"Date":"2020-02-21","Open":168.88001,"High":170.52,"Low":165.2,"Close":166.02,"Adj.Close":127.63701,"Volume":1325162}
{"Date":"2020-02-24","Open":160.5,"High":160.86,"Low":156.32001,"Close":157,"Adj.Close":120.70239,"Volume":2141019}
{"Date":"2020-02-25","Open":159.66,"High":159.67999,"Low":154.60001,"Close":155.3,"Adj.Close":119.39542,"Volume":1386340}
{"Date":"2020-02-26","Open":153.2,"High":157.5,"Low":150.8,"Close":155.66,"Adj.Close":119.67219,"Volume":1858288}
{"Date":"2020-02-27","Open":151.60001,"High":153.08,"Low":146.67999,"Close":148.82001,"Adj.Close":114.41357,"Volume":2502014}
{"Date":"2020-02-28","Open":141.98,"High":152.5,"Low":140.88001,"Close":148.58,"Adj.Close":114.22905,"Volume":3739464}
{"Date":"2020-03-02","Open":154.5,"High":155.38001,"Low":147.98,"Close":149.64,"Adj.Close":115.04398,"Volume":2635031}
{"Date":"2020-03-03","Open":152,"High":156.42,"Low":150.7,"Close":153.10001,"Adj.Close":117.70406,"Volume":2509384}
{"Date":"2020-03-04","Open":153.53999,"High":156,"Low":152.64,"Close":154.64,"Adj.Close":118.88801,"Volume":1623774}
{"Date":"2020-03-05","Open":155.10001,"High":155.46001,"Low":148.74,"Close":150.5,"Adj.Close":115.70516,"Volume":1390939}
{"Date":"2020-03-06","Open":146,"High":148.66,"Low":143.72,"Close":147.2,"Adj.Close":113.16809,"Volume":1797998}
{"Date":"2020-03-09","Open":139.10001,"High":139.56,"Low":131.3,"Close":131.72,"Adj.Close":101.26699,"Volume":3019401}
{"Date":"2020-03-10","Open":133.67999,"High":141.5,"Low":131.44,"Close":131.56,"Adj.Close":101.14398,"Volume":2754193}
{"Date":"2020-03-11","Open":133.78,"High":137.22,"Low":131.74,"Close":132.39999,"Adj.Close":101.78977,"Volume":1935512}
{"Date":"2020-03-12","Open":124.8,"High":126.04,"Low":111.08,"Close":112.26,"Adj.Close":86.30605,"Volume":3739053}
{"Date":"2020-03-13","Open":117.8,"High":123.98,"Low":107.58,"Close":110.88,"Adj.Close":85.24509,"Volume":3623209}
{"Date":"2020-03-16","Open":104,"High":104.1,"Low":94.89,"Close":97.39,"Adj.Close":74.87392,"Volume":3396563}
{"Date":"2020-03-17","Open":102.9,"High":103.5,"Low":92.7,"Close":99.08,"Adj.Close":76.1732,"Volume":2333167}
{"Date":"2020-03-18","Open":95.62,"High":97.1,"Low":85.91,"Close":87.2,"Adj.Close":67.03979,"Volume":2663082}
{"Date":"2020-03-19","Open":85.67,"High":92.2,"Low":79.38,"Close":87.84,"Adj.Close":67.53183,"Volume":2930561}
{"Date":"2020-03-20","Open":93.7,"High":97.48,"Low":91.18,"Close":94.13,"Adj.Close":72.36762,"Volume":2942438}
{"Date":"2020-03-23","Open":90.01,"High":96.27,"Low":89.05,"Close":92.25,"Adj.Close":70.92226,"Volume":2139740}
{"Date":"2020-03-24","Open":98.17,"High":110.36,"Low":96,"Close":109.82,"Adj.Close":84.43017,"Volume":2757178}
{"Date":"2020-03-25","Open":115.5,"High":120,"Low":107.74,"Close":114.88,"Adj.Close":88.32031,"Volume":2539388}
{"Date":"2020-03-26","Open":111.5,"High":114.9,"Low":109.06,"Close":113.7,"Adj.Close":87.41312,"Volume":1821000}
{"Date":"2020-03-27","Open":111.44,"High":112.76,"Low":104.64,"Close":105.42,"Adj.Close":81.04742,"Volume":1895034}
{"Date":"2020-03-30","Open":107,"High":109.54,"Low":101.52,"Close":105.02,"Adj.Close":80.73989,"Volume":1153040}
{"Date":"2020-03-31","Open":107.08,"High":108.18,"Low":102.64,"Close":106.84,"Adj.Close":82.13911,"Volume":1645173}
{"Date":"2020-04-01","Open":103.1,"High":103.66,"Low":99,"Close":99,"Adj.Close":76.11169,"Volume":1924010}
{"Date":"2020-04-02","Open":100.52,"High":102.72,"Low":97.02,"Close":98.83,"Adj.Close":75.98099,"Volume":1471817}
{"Date":"2020-04-03","Open":98.8,"High":101.9,"Low":97.6,"Close":98.91,"Adj.Close":76.0425,"Volume":1452204}
{"Date":"2020-04-06","Open":104.26,"High":113.92,"Low":103.26,"Close":112.96,"Adj.Close":86.84421,"Volume":2662255}
{"Date":"2020-04-07","Open":119,"High":121.7,"Low":114.08,"Close":116.38,"Adj.Close":89.47352,"Volume":2370969}
{"Date":"2020-04-08","Open":115,"High":119.56,"Low":112.88,"Close":118.14,"Adj.Close":90.82663,"Volume":1386924}
{"Date":"2020-04-09","Open":120,"High":126.3,"Low":119.98,"Close":122.54,"Adj.Close":94.20936,"Volume":2150761}
{"Date":"2020-04-14","Open":127.38,"High":127.9,"Low":123.14,"Close":123.14,"Adj.Close":94.67065,"Volume":1447387}
{"Date":"2020-04-15","Open":123.64,"High":124.42,"Low":115.48,"Close":116.2,"Adj.Close":89.33514,"Volume":1630309}
{"Date":"2020-04-16","Open":118.78,"High":120.46,"Low":115.9,"Close":117.14,"Adj.Close":90.05782,"Volume":1596486}
{"Date":"2020-04-17","Open":121.5,"High":124.84,"Low":120.4,"Close":124.6,"Adj.Close":95.7931,"Volume":2322531}
{"Date":"2020-04-20","Open":126.6,"High":127.94,"Low":122.8,"Close":124.74,"Adj.Close":95.90073,"Volume":1362190}
{"Date":"2020-04-21","Open":121.5,"High":122.3,"Low":116.24,"Close":116.5,"Adj.Close":89.56578,"Volume":1745515}
{"Date":"2020-04-22","Open":118,"High":119.76,"Low":115.72,"Close":118.78,"Adj.Close":91.31866,"Volume":1053513}
{"Date":"2020-04-23","Open":120,"High":122.44,"Low":118.06,"Close":120.74,"Adj.Close":92.82552,"Volume":1032621}
{"Date":"2020-04-24","Open":118.64,"High":120.4,"Low":116.78,"Close":117.36,"Adj.Close":90.22696,"Volume":1096882}
{"Date":"2020-04-27","Open":122.1,"High":122.92,"Low":119.66,"Close":122.92,"Adj.Close":94.50152,"Volume":926361}
{"Date":"2020-04-28","Open":123.08,"High":128.94,"Low":122.66,"Close":126.02,"Adj.Close":96.8848,"Volume":1769321}
{"Date":"2020-04-29","Open":127.6,"High":136.8,"Low":126.3,"Close":133.32001,"Adj.Close":102.49709,"Volume":2030413}
{"Date":"2020-04-30","Open":134.72,"High":136.60001,"Low":126.56,"Close":128.22,"Adj.Close":98.57617,"Volume":1866418}
{"Date":"2020-05-04","Open":125.2,"High":125.52,"Low":120.32,"Close":121.04,"Adj.Close":93.05615,"Volume":1664524}
{"Date":"2020-05-05","Open":124.12,"High":127.36,"Low":123.3,"Close":127.2,"Adj.Close":97.79199,"Volume":1240330}
{"Date":"2020-05-06","Open":127,"High":128.3,"Low":125.74,"Close":126.86,"Adj.Close":97.5306,"Volume":1052322}
{"Date":"2020-05-07","Open":127.2,"High":128.84,"Low":126.64,"Close":127.14,"Adj.Close":97.74586,"Volume":925883}
{"Date":"2020-05-08","Open":129.08,"High":129.98,"Low":127.74,"Close":128.92,"Adj.Close":99.11433,"Volume":839718}
{"Date":"2020-05-11","Open":130.24,"High":131.48,"Low":125.84,"Close":127.3,"Adj.Close":97.86887,"Volume":931126}
{"Date":"2020-05-12","Open":126.5,"High":128.26,"Low":125.78,"Close":127.18,"Adj.Close":97.77663,"Volume":809502}
{"Date":"2020-05-13","Open":125,"High":125.2,"Low":119.44,"Close":119.76,"Adj.Close":92.07209,"Volume":1455973}
{"Date":"2020-05-14","Open":118,"High":118.58,"Low":111.1,"Close":116.42,"Adj.Close":89.50427,"Volume":1896912}
{"Date":"2020-05-15","Open":118.24,"High":123.18,"Low":118.2,"Close":121.24,"Adj.Close":93.20992,"Volume":1481815}
{"Date":"2020-05-18","Open":124.5,"High":132.2,"Low":124.24,"Close":131.28,"Adj.Close":100.92872,"Volume":2465763}
{"Date":"2020-05-19","Open":132.39999,"High":133.60001,"Low":128.16,"Close":132.26,"Adj.Close":101.68214,"Volume":1677762}
{"Date":"2020-05-20","Open":131.26,"High":134.26,"Low":128.36,"Close":133.5,"Adj.Close":102.63547,"Volume":1498262}
{"Date":"2020-05-21","Open":131.74,"High":134.72,"Low":130.42,"Close":132.48,"Adj.Close":101.85128,"Volume":1096617}
{"Date":"2020-05-22","Open":129.7,"High":135.17999,"Low":128.3,"Close":132.78,"Adj.Close":102.08194,"Volume":1533998}
{"Date":"2020-05-25","Open":134.5,"High":134.5,"Low":131.16,"Close":133.96001,"Adj.Close":102.98912,"Volume":1071253}
{"Date":"2020-05-26","Open":135,"High":137.8,"Low":134,"Close":136.84,"Adj.Close":105.20328,"Volume":1489657}
{"Date":"2020-05-27","Open":137.24,"High":146.7,"Low":136.98,"Close":140.11999,"Adj.Close":107.72495,"Volume":2983830}
{"Date":"2020-05-28","Open":142.60001,"High":142.78,"Low":133.94,"Close":137.22,"Adj.Close":105.49542,"Volume":2347733}
{"Date":"2020-05-29","Open":134.46001,"High":134.61999,"Low":131.38001,"Close":132.5,"Adj.Close":101.86666,"Volume":2092400}
{"Date":"2020-06-02","Open":135.89999,"High":141.98,"Low":134.76,"Close":140.10001,"Adj.Close":107.70959,"Volume":2550624}
{"Date":"2020-06-03","Open":141.88001,"High":144.32001,"Low":141.36,"Close":143.11999,"Adj.Close":110.03137,"Volume":1901615}
{"Date":"2020-06-04","Open":139.5,"High":144.44,"Low":137.53999,"Close":141.64,"Adj.Close":108.89354,"Volume":2515197}
{"Date":"2020-06-05","Open":144.28,"High":150.72,"Low":144.06,"Close":148.98,"Adj.Close":114.53657,"Volume":2604780}
{"Date":"2020-06-08","Open":148,"High":155.53999,"Low":147.66,"Close":148.5,"Adj.Close":114.16754,"Volume":1951722}
{"Date":"2020-06-09","Open":148.60001,"High":150.11999,"Low":141.42,"Close":145.56,"Adj.Close":111.90726,"Volume":2267115}
{"Date":"2020-06-10","Open":146.96001,"High":148.28,"Low":141.96001,"Close":143.17999,"Adj.Close":110.07749,"Volume":1350242}
{"Date":"2020-06-11","Open":139.66,"High":139.67999,"Low":132.24,"Close":132.42,"Adj.Close":101.80515,"Volume":2492394}
{"Date":"2020-06-12","Open":131.88001,"High":138,"Low":130.86,"Close":133.96001,"Adj.Close":102.98912,"Volume":1905266}
{"Date":"2020-06-15","Open":130.14,"High":137.58,"Low":129.89999,"Close":136.36,"Adj.Close":104.83425,"Volume":1522464}
{"Date":"2020-06-16","Open":141.48,"High":141.74,"Low":133.98,"Close":136.58,"Adj.Close":105.00339,"Volume":2317667}
{"Date":"2020-06-17","Open":136.61999,"High":138.22,"Low":132.32001,"Close":134.14,"Adj.Close":103.1275,"Volume":1704489}
{"Date":"2020-06-18","Open":133.39999,"High":135.84,"Low":131.2,"Close":132.58,"Adj.Close":101.92817,"Volume":1551792}
{"Date":"2020-06-19","Open":134.16,"High":134.38001,"Low":130.03999,"Close":130.67999,"Adj.Close":100.46743,"Volume":2353687}
{"Date":"2020-06-22","Open":128.82001,"High":131.82001,"Low":127.76,"Close":130.28,"Adj.Close":100.15992,"Volume":1032048}
{"Date":"2020-06-23","Open":132.44,"High":136.86,"Low":130.92,"Close":136.2,"Adj.Close":104.71124,"Volume":1575288}
{"Date":"2020-06-24","Open":136.2,"High":137.36,"Low":129.61999,"Close":129.61999,"Adj.Close":99.6525,"Volume":1227317}
{"Date":"2020-06-25","Open":128.96001,"High":133.92,"Low":127.54,"Close":133.06,"Adj.Close":102.29719,"Volume":1158878}
{"Date":"2020-06-26","Open":135,"High":136.42,"Low":132.58,"Close":133.32001,"Adj.Close":102.49709,"Volume":1212361}
{"Date":"2020-06-29","Open":132.26,"High":135.74,"Low":131.8,"Close":134.58,"Adj.Close":103.46577,"Volume":1206735}
{"Date":"2020-06-30","Open":135.34,"High":135.8,"Low":132.98,"Close":134.94,"Adj.Close":103.74255,"Volume":1118035}
{"Date":"2020-07-01","Open":134.7,"High":135.10001,"Low":131.56,"Close":133.32001,"Adj.Close":102.49709,"Volume":871989}
{"Date":"2020-07-02","Open":135.39999,"High":139.22,"Low":134.53999,"Close":137.2,"Adj.Close":105.48004,"Volume":1351156}
{"Date":"2020-07-03","Open":139.92,"High":140.11999,"Low":134.86,"Close":135.58,"Adj.Close":104.23458,"Volume":654388}
{"Date":"2020-07-06","Open":139.44,"High":141.58,"Low":137.24,"Close":138.84,"Adj.Close":106.74088,"Volume":912269}
{"Date":"2020-07-07","Open":138.06,"High":139.39999,"Low":136.44,"Close":138.02,"Adj.Close":106.11047,"Volume":539551}
{"Date":"2020-07-08","Open":137.2,"High":138.53999,"Low":134.92,"Close":135.42,"Adj.Close":104.11157,"Volume":727919}
{"Date":"2020-07-09","Open":135.64,"High":138.14,"Low":134.86,"Close":135.60001,"Adj.Close":104.24996,"Volume":783177}
{"Date":"2020-07-10","Open":134.06,"High":140.48,"Low":133.82001,"Close":139.98,"Adj.Close":107.61731,"Volume":1215035}
{"Date":"2020-07-13","Open":142.02,"High":143.16,"Low":138.66,"Close":139.3,"Adj.Close":107.09454,"Volume":984355}
{"Date":"2020-07-14","Open":137.5,"High":139.60001,"Low":135.44,"Close":137.38001,"Adj.Close":105.61843,"Volume":1089940}
{"Date":"2020-07-15","Open":139,"High":143.72,"Low":139,"Close":141.16,"Adj.Close":108.52451,"Volume":1385474}
{"Date":"2020-07-16","Open":140.3,"High":142.34,"Low":140.02,"Close":141.34,"Adj.Close":108.6629,"Volume":916245}
{"Date":"2020-07-17","Open":144,"High":146.88001,"Low":143.8,"Close":144.44,"Adj.Close":111.0462,"Volume":1432507}
{"Date":"2020-07-20","Open":144.88001,"High":144.98,"Low":141.56,"Close":144.76,"Adj.Close":111.29221,"Volume":786180}
{"Date":"2020-07-21","Open":147.64,"High":148.78,"Low":144.67999,"Close":145,"Adj.Close":111.47674,"Volume":1146193}
{"Date":"2020-07-22","Open":145.32001,"High":145.7,"Low":142.5,"Close":144.34,"Adj.Close":110.96931,"Volume":773527}
{"Date":"2020-07-23","Open":145,"High":148.86,"Low":144.32001,"Close":144.53999,"Adj.Close":111.12307,"Volume":1161863}
{"Date":"2020-07-24","Open":142.98,"High":143.26,"Low":141.10001,"Close":142.02,"Adj.Close":109.18568,"Volume":849191}
{"Date":"2020-07-27","Open":142.76,"High":142.8,"Low":140.34,"Close":141.24,"Adj.Close":108.58602,"Volume":583264}
{"Date":"2020-07-28","Open":141.60001,"High":142.96001,"Low":139.88001,"Close":141.8,"Adj.Close":109.01654,"Volume":843198}
{"Date":"2020-07-29","Open":141.5,"High":141.82001,"Low":136.61999,"Close":137.64,"Adj.Close":105.81833,"Volume":1280518}
{"Date":"2020-07-30","Open":136.5,"High":136.5,"Low":127.06,"Close":129.2,"Adj.Close":99.3296,"Volume":2881697}
{"Date":"2020-07-31","Open":130.39999,"High":131.11999,"Low":125,"Close":125,"Adj.Close":96.10062,"Volume":1610267}
{"Date":"2020-08-03","Open":126.5,"High":132.98,"Low":126.42,"Close":131.17999,"Adj.Close":100.85183,"Volume":1634787}
{"Date":"2020-08-04","Open":133.02,"High":134.7,"Low":132.3,"Close":134.5,"Adj.Close":103.40427,"Volume":2031132}
{"Date":"2020-08-05","Open":135.03999,"High":136.7,"Low":133.88001,"Close":134.94,"Adj.Close":103.74255,"Volume":841385}
{"Date":"2020-08-06","Open":135.5,"High":137.52,"Low":133.34,"Close":134,"Adj.Close":103.01986,"Volume":1434341}
{"Date":"2020-08-07","Open":133.3,"High":134.26,"Low":131.52,"Close":132.86,"Adj.Close":102.14343,"Volume":890458}
{"Date":"2020-08-10","Open":134.11999,"High":134.22,"Low":131.60001,"Close":133.11999,"Adj.Close":102.34331,"Volume":677908}
{"Date":"2020-08-11","Open":134.8,"High":141.2,"Low":134.64,"Close":140,"Adj.Close":107.63271,"Volume":1958761}
{"Date":"2020-08-12","Open":139.84,"High":142.3,"Low":139.44,"Close":140.66,"Adj.Close":108.14011,"Volume":869988}
{"Date":"2020-08-13","Open":140.24,"High":141.2,"Low":138.53999,"Close":138.74,"Adj.Close":106.66401,"Volume":756502}
{"Date":"2020-08-14","Open":138.82001,"High":139.39999,"Low":136.98,"Close":138.98,"Adj.Close":106.84851,"Volume":735883}
{"Date":"2020-08-17","Open":138.88001,"High":140.42,"Low":138.52,"Close":139.17999,"Adj.Close":107.00227,"Volume":522374}
{"Date":"2020-08-18","Open":138,"High":140.5,"Low":136.98,"Close":138.5,"Adj.Close":106.47949,"Volume":666118}
{"Date":"2020-08-19","Open":138.44,"High":139.92,"Low":137.89999,"Close":139.44,"Adj.Close":107.20217,"Volume":600356}
{"Date":"2020-08-20","Open":137.7,"High":137.84,"Low":135.7,"Close":136.61999,"Adj.Close":105.03413,"Volume":861499}
{"Date":"2020-08-21","Open":137.42,"High":138.5,"Low":134.58,"Close":136.08,"Adj.Close":104.61899,"Volume":1086159}
{"Date":"2020-08-24","Open":137,"High":138.34,"Low":134.66,"Close":137.8,"Adj.Close":105.94133,"Volume":1656694}
{"Date":"2020-08-25","Open":138.26,"High":139.82001,"Low":136.14,"Close":136.2,"Adj.Close":104.71124,"Volume":1371158}
{"Date":"2020-08-26","Open":135.88001,"High":139,"Low":135.02,"Close":139,"Adj.Close":106.86389,"Volume":747571}
{"Date":"2020-08-27","Open":139.5,"High":142.10001,"Low":138.88001,"Close":140.11999,"Adj.Close":107.72495,"Volume":1099349}
{"Date":"2020-08-28","Open":140.94,"High":142.03999,"Low":139.24,"Close":139.52,"Adj.Close":107.26368,"Volume":789882}
{"Date":"2020-08-31","Open":139.60001,"High":142,"Low":138.92,"Close":139.34,"Adj.Close":107.12528,"Volume":1078799}
{"Date":"2020-09-01","Open":140.8,"High":141.86,"Low":137.88001,"Close":140.10001,"Adj.Close":107.70959,"Volume":1175523}
{"Date":"2020-09-02","Open":140.67999,"High":141.72,"Low":139.56,"Close":140.32001,"Adj.Close":107.87872,"Volume":1102194}
{"Date":"2020-09-03","Open":141.5,"High":146,"Low":141.42,"Close":142.76,"Adj.Close":109.7546,"Volume":1751887}
{"Date":"2020-09-04","Open":142.34,"High":145.86,"Low":141.53999,"Close":143,"Adj.Close":109.93912,"Volume":1308774}
{"Date":"2020-09-07","Open":145.52,"High":150.34,"Low":144.76,"Close":149.78,"Adj.Close":115.15161,"Volume":1595847}
{"Date":"2020-09-08","Open":150.44,"High":152.66,"Low":147.66,"Close":151.16,"Adj.Close":116.21256,"Volume":1531808}
{"Date":"2020-09-09","Open":150,"High":151.53999,"Low":148.8,"Close":151.32001,"Adj.Close":116.33558,"Volume":1316710}
{"Date":"2020-09-10","Open":151.5,"High":152.89999,"Low":150.78,"Close":150.96001,"Adj.Close":116.05881,"Volume":1090726}
{"Date":"2020-09-11","Open":150.7,"High":151.34,"Low":148.46001,"Close":149.84,"Adj.Close":115.19775,"Volume":972116}
{"Date":"2020-09-14","Open":151.74,"High":152,"Low":147.7,"Close":148.42,"Adj.Close":114.10603,"Volume":753683}
{"Date":"2020-09-15","Open":149.22,"High":150.3,"Low":146.48,"Close":148.34,"Adj.Close":114.04452,"Volume":954105}
{"Date":"2020-09-16","Open":148.84,"High":149.28,"Low":146.89999,"Close":148.66,"Adj.Close":114.29054,"Volume":908389}
{"Date":"2020-09-17","Open":145.66,"High":148.08,"Low":144.7,"Close":147.64,"Adj.Close":113.50636,"Volume":951995}
{"Date":"2020-09-18","Open":147.61999,"High":147.61999,"Low":141.58,"Close":141.98,"Adj.Close":109.15492,"Volume":2704233}
{"Date":"2020-09-21","Open":141.16,"High":141.36,"Low":132.72,"Close":133.60001,"Adj.Close":102.71236,"Volume":1958550}
{"Date":"2020-09-22","Open":134.46001,"High":136.78,"Low":133.60001,"Close":134.82001,"Adj.Close":103.6503,"Volume":1120195}
{"Date":"2020-09-23","Open":137.02,"High":139.46001,"Low":134.89999,"Close":135.48,"Adj.Close":104.1577,"Volume":1148039}
{"Date":"2020-09-24","Open":133.82001,"High":137.53999,"Low":133.24,"Close":136.53999,"Adj.Close":104.97263,"Volume":1033006}
{"Date":"2020-09-25","Open":136.74,"High":136.78,"Low":131.94,"Close":133.3,"Adj.Close":102.48171,"Volume":1327587}
{"Date":"2020-09-28","Open":135.8,"High":138.64,"Low":135.24,"Close":138.2,"Adj.Close":106.24885,"Volume":1071917}
{"Date":"2020-09-29","Open":138.24,"High":139.10001,"Low":136.98,"Close":138.74,"Adj.Close":106.66401,"Volume":874899}
{"Date":"2020-09-30","Open":137.74,"High":139.16,"Low":137,"Close":137.39999,"Adj.Close":105.6338,"Volume":1141483}
{"Date":"2020-10-01","Open":134.76,"High":135.8,"Low":132.44,"Close":134.3,"Adj.Close":107.03652,"Volume":1573098}
{"Date":"2020-10-02","Open":133.10001,"High":133.28,"Low":129.53999,"Close":132,"Adj.Close":105.20342,"Volume":1329797}
{"Date":"2020-10-05","Open":133.82001,"High":136.17999,"Low":133.53999,"Close":134.7,"Adj.Close":107.35532,"Volume":769014}
{"Date":"2020-10-06","Open":135.53999,"High":139.16,"Low":135.3,"Close":137.48,"Adj.Close":109.57095,"Volume":1178640}
{"Date":"2020-10-07","Open":137.82001,"High":139.53999,"Low":135.52,"Close":138.92,"Adj.Close":110.71864,"Volume":932821}
{"Date":"2020-10-08","Open":139.7,"High":140.42,"Low":137.78,"Close":137.98,"Adj.Close":109.96945,"Volume":973064}
{"Date":"2020-10-09","Open":138.34,"High":139.36,"Low":136.84,"Close":137.66,"Adj.Close":109.71443,"Volume":1031768}
{"Date":"2020-10-12","Open":137.96001,"High":140.14,"Low":137.34,"Close":139.39999,"Adj.Close":111.10119,"Volume":936089}
{"Date":"2020-10-13","Open":139.22,"High":139.74,"Low":137.60001,"Close":138.5,"Adj.Close":110.3839,"Volume":784016}
{"Date":"2020-10-14","Open":139,"High":140.02,"Low":138.08,"Close":139.17999,"Adj.Close":110.92585,"Volume":862378}
{"Date":"2020-10-15","Open":137.16,"High":137.3,"Low":131.96001,"Close":134.92,"Adj.Close":107.53065,"Volume":1660491}
{"Date":"2020-10-16","Open":137.2,"High":139.5,"Low":135.60001,"Close":138.28,"Adj.Close":110.20856,"Volume":1302979}
{"Date":"2020-10-19","Open":138.5,"High":140.2,"Low":137.78,"Close":139.28,"Adj.Close":111.00555,"Volume":827532}
{"Date":"2020-10-20","Open":139.5,"High":140.10001,"Low":138.03999,"Close":138.42,"Adj.Close":110.32013,"Volume":847322}
{"Date":"2020-10-21","Open":139.58,"High":139.60001,"Low":136.8,"Close":137.08,"Adj.Close":109.25217,"Volume":839170}
{"Date":"2020-10-22","Open":135.89999,"High":138.53999,"Low":134.2,"Close":137.60001,"Adj.Close":109.6666,"Volume":858375}
{"Date":"2020-10-23","Open":137.7,"High":140,"Low":137.61999,"Close":139.06,"Adj.Close":110.83021,"Volume":1030589}
{"Date":"2020-10-26","Open":136.44,"High":138.24,"Low":135.39999,"Close":135.64,"Adj.Close":108.10449,"Volume":917528}
{"Date":"2020-10-27","Open":135.8,"High":135.8,"Low":131.67999,"Close":132,"Adj.Close":105.20342,"Volume":1300218}
{"Date":"2020-10-28","Open":129.11999,"High":129.60001,"Low":124.02,"Close":125.52,"Adj.Close":100.03889,"Volume":2020870}
{"Date":"2020-10-29","Open":128,"High":129.52,"Low":125.94,"Close":126.94,"Adj.Close":101.17064,"Volume":1350085}
{"Date":"2020-10-30","Open":125.2,"High":127.3,"Low":123.42,"Close":125.1,"Adj.Close":99.70416,"Volume":1472765}
{"Date":"2020-11-02","Open":126.26,"High":128.92,"Low":122.96,"Close":127.78,"Adj.Close":101.8401,"Volume":1262785}
{"Date":"2020-11-03","Open":129.66,"High":132.67999,"Low":129.14,"Close":131.74,"Adj.Close":104.99622,"Volume":1180046}
{"Date":"2020-11-04","Open":128.5,"High":133.10001,"Low":127.28,"Close":132.08,"Adj.Close":105.26719,"Volume":1527220}
{"Date":"2020-11-05","Open":133.94,"High":136.5,"Low":132.61999,"Close":135.92,"Adj.Close":108.32765,"Volume":1468225}
{"Date":"2020-11-06","Open":135,"High":136.44,"Low":132.61999,"Close":133.16,"Adj.Close":106.12794,"Volume":1279869}
{"Date":"2020-11-09","Open":136.94,"High":144.86,"Low":135.66,"Close":142.32001,"Adj.Close":113.42843,"Volume":3112728}
{"Date":"2020-11-10","Open":143,"High":150.74,"Low":142.76,"Close":149.82001,"Adj.Close":119.4059,"Volume":2679527}
{"Date":"2020-11-11","Open":150.2,"High":151.39999,"Low":147.39999,"Close":150,"Adj.Close":119.54936,"Volume":1439939}
{"Date":"2020-11-12","Open":148.7,"High":150.58,"Low":148.3,"Close":150.46001,"Adj.Close":119.91596,"Volume":1346044}
{"Date":"2020-11-13","Open":149.38001,"High":151.89999,"Low":149,"Close":150.17999,"Adj.Close":119.69281,"Volume":1261550}
{"Date":"2020-11-16","Open":151.7,"High":156,"Low":151.03999,"Close":153.53999,"Adj.Close":122.37071,"Volume":2092560}
{"Date":"2020-11-17","Open":153.02,"High":154.72,"Low":152.38001,"Close":153.67999,"Adj.Close":122.4823,"Volume":1241663}
{"Date":"2020-11-18","Open":153.7,"High":154.53999,"Low":152,"Close":154.53999,"Adj.Close":123.16771,"Volume":968939}
{"Date":"2020-11-19","Open":153,"High":153.76,"Low":152.28,"Close":152.52,"Adj.Close":121.55778,"Volume":1085078}
{"Date":"2020-11-20","Open":151.96001,"High":153.36,"Low":150.82001,"Close":152.14,"Adj.Close":121.25493,"Volume":985016}
{"Date":"2020-11-23","Open":152.66,"High":154.11999,"Low":149.52,"Close":150.10001,"Adj.Close":119.62906,"Volume":1236675}
{"Date":"2020-11-24","Open":151.8,"High":156.24,"Low":151.2,"Close":156,"Adj.Close":124.33133,"Volume":1691979}
{"Date":"2020-11-25","Open":156.5,"High":156.67999,"Low":151.08,"Close":152.34,"Adj.Close":121.41432,"Volume":1285492}
{"Date":"2020-11-26","Open":152.39999,"High":152.56,"Low":148.52,"Close":148.60001,"Adj.Close":118.43356,"Volume":1075718}
{"Date":"2020-11-27","Open":147,"High":147.8,"Low":144.46001,"Close":145.92,"Adj.Close":116.29761,"Volume":1746214}
{"Date":"2020-11-30","Open":145.3,"High":145.60001,"Low":141.34,"Close":141.34,"Adj.Close":112.64736,"Volume":2242981}
{"Date":"2020-12-01","Open":143.60001,"High":147.74,"Low":142.72,"Close":147.36,"Adj.Close":117.44528,"Volume":1704622}
{"Date":"2020-12-02","Open":146.34,"High":146.78,"Low":143.53999,"Close":146.78,"Adj.Close":116.98302,"Volume":1301597}
{"Date":"2020-12-03","Open":146.67999,"High":147.89999,"Low":145,"Close":146.08,"Adj.Close":116.42512,"Volume":1002191}
{"Date":"2020-12-04","Open":145.02,"High":146.7,"Low":143.78,"Close":145.42,"Adj.Close":115.89909,"Volume":1029357}
{"Date":"2020-12-07","Open":144.36,"High":144.52,"Low":141.76,"Close":144.44,"Adj.Close":115.11805,"Volume":981379}
{"Date":"2020-12-08","Open":143.74,"High":144.42,"Low":142.38001,"Close":144.11999,"Adj.Close":114.863,"Volume":893440}
{"Date":"2020-12-09","Open":144.76,"High":148.52,"Low":144.46001,"Close":147.44,"Adj.Close":117.50904,"Volume":1579725}
{"Date":"2020-12-10","Open":147.11999,"High":147.86,"Low":143.44,"Close":144.39999,"Adj.Close":115.08617,"Volume":1050831}
{"Date":"2020-12-11","Open":144.2,"High":144.60001,"Low":139.64,"Close":140.10001,"Adj.Close":111.6591,"Volume":1574248}
{"Date":"2020-12-14","Open":140.39999,"High":142.67999,"Low":139.67999,"Close":139.67999,"Adj.Close":111.32435,"Volume":1120173}
{"Date":"2020-12-15","Open":141.76,"High":151.08,"Low":141.22,"Close":150.32001,"Adj.Close":119.8044,"Volume":3106166}
{"Date":"2020-12-16","Open":151.60001,"High":157.3,"Low":151.22,"Close":155.60001,"Adj.Close":124.01253,"Volume":2480434}
{"Date":"2020-12-17","Open":157.28,"High":157.5,"Low":153.8,"Close":154.44,"Adj.Close":123.088,"Volume":1387177}
{"Date":"2020-12-18","Open":154.08,"High":155.34,"Low":151.32001,"Close":153.38001,"Adj.Close":122.2432,"Volume":2258950}
{"Date":"2020-12-21","Open":148.94,"High":149.58,"Low":144.48,"Close":149,"Adj.Close":118.75235,"Volume":1839916}
{"Date":"2020-12-22","Open":149.92,"High":150.89999,"Low":148.48,"Close":148.89999,"Adj.Close":118.67265,"Volume":952157}
{"Date":"2020-12-23","Open":150.76,"High":153.14,"Low":150.3,"Close":152.46001,"Adj.Close":121.50996,"Volume":944403}
{"Date":"2020-12-28","Open":155.96001,"High":156.03999,"Low":152.76,"Close":152.76,"Adj.Close":121.74905,"Volume":686060}
{"Date":"2020-12-29","Open":153.60001,"High":154.67999,"Low":151.32001,"Close":151.89999,"Adj.Close":121.06364,"Volume":738894}
{"Date":"2020-12-30","Open":151.61999,"High":152.42,"Low":149.98,"Close":152.42,"Adj.Close":121.47807,"Volume":578887}
{"Date":"2021-01-04","Open":153.2,"High":154.10001,"Low":146.88001,"Close":148.48,"Adj.Close":118.33791,"Volume":1390459}
{"Date":"2021-01-05","Open":148.39999,"High":150.86,"Low":146.24,"Close":147.24,"Adj.Close":117.34964,"Volume":1220482}
{"Date":"2021-01-06","Open":149.24,"High":150.92,"Low":145.26,"Close":147.46001,"Adj.Close":117.52499,"Volume":1584143}
{"Date":"2021-01-07","Open":148.94,"High":150.03999,"Low":147.64,"Close":148.2,"Adj.Close":118.11476,"Volume":1102395}
{"Date":"2021-01-08","Open":150.60001,"High":150.67999,"Low":145.14,"Close":146.46001,"Adj.Close":116.728,"Volume":1572299}
{"Date":"2021-01-11","Open":145.39999,"High":146.22,"Low":143.32001,"Close":144.89999,"Adj.Close":115.48467,"Volume":1327948}
{"Date":"2021-01-12","Open":145.46001,"High":145.98,"Low":141.76,"Close":145.76,"Adj.Close":116.17009,"Volume":1634142}
{"Date":"2021-01-13","Open":145.76,"High":147.53999,"Low":144.08,"Close":144.8,"Adj.Close":115.40497,"Volume":1163688}
{"Date":"2021-01-14","Open":147,"High":151.98,"Low":146.11999,"Close":151.98,"Adj.Close":121.12741,"Volume":2347767}
{"Date":"2021-01-15","Open":151.46001,"High":154.14,"Low":150.34,"Close":151.88001,"Adj.Close":121.0477,"Volume":1952384}
{"Date":"2021-01-18","Open":150.3,"High":152.86,"Low":150,"Close":151.2,"Adj.Close":120.50575,"Volume":689937}
{"Date":"2021-01-19","Open":152.08,"High":153.86,"Low":150.08,"Close":152.8,"Adj.Close":121.78095,"Volume":1386950}
{"Date":"2021-01-20","Open":154,"High":157.61999,"Low":153.76,"Close":157.61999,"Adj.Close":125.62245,"Volume":1888183}
{"Date":"2021-01-21","Open":158,"High":162.60001,"Low":157.58,"Close":162.03999,"Adj.Close":129.14517,"Volume":2064744}
{"Date":"2021-01-22","Open":160.52,"High":170.58,"Low":158.2,"Close":165.08,"Adj.Close":131.56805,"Volume":3343322}
{"Date":"2021-01-25","Open":169.11999,"High":169.66,"Low":158.28,"Close":158.64,"Adj.Close":126.43539,"Volume":1758234}
{"Date":"2021-01-26","Open":159.16,"High":163.7,"Low":156.74,"Close":163,"Adj.Close":129.91029,"Volume":1462232}
{"Date":"2021-01-27","Open":162.44,"High":162.88001,"Low":158.76,"Close":160.02,"Adj.Close":127.53525,"Volume":1718062}
{"Date":"2021-01-28","Open":157.8,"High":160.42,"Low":155.2,"Close":159.38001,"Adj.Close":127.02518,"Volume":1478981}
{"Date":"2021-01-29","Open":157,"High":159.3,"Low":155.38001,"Close":156.44,"Adj.Close":124.682,"Volume":1348458}
{"Date":"2021-02-01","Open":158.58,"High":158.8,"Low":155.96001,"Close":156.32001,"Adj.Close":124.58637,"Volume":880726}
{"Date":"2021-02-02","Open":158.5,"High":162.88001,"Low":158.24,"Close":162.22,"Adj.Close":129.28865,"Volume":1336768}
{"Date":"2021-02-03","Open":164.08,"High":167.67999,"Low":163.92,"Close":165.89999,"Adj.Close":132.22157,"Volume":1356203}
{"Date":"2021-02-04","Open":166,"High":167.11999,"Low":162.98,"Close":164.64,"Adj.Close":131.21736,"Volume":1128231}
{"Date":"2021-02-05","Open":165,"High":165.10001,"Low":162.06,"Close":162.14,"Adj.Close":129.22488,"Volume":998742}
{"Date":"2021-02-08","Open":163.67999,"High":164.61999,"Low":161.56,"Close":163.67999,"Adj.Close":130.45226,"Volume":840846}
{"Date":"2021-02-09","Open":163.84,"High":164.14,"Low":162.52,"Close":163.67999,"Adj.Close":130.45226,"Volume":600357}
{"Date":"2021-02-10","Open":164.66,"High":165.96001,"Low":160.76,"Close":161.7,"Adj.Close":128.87419,"Volume":979322}
{"Date":"2021-02-11","Open":163.22,"High":165.03999,"Low":161.82001,"Close":164.36,"Adj.Close":130.9942,"Volume":891108}
{"Date":"2021-02-12","Open":163.48,"High":163.66,"Low":160.32001,"Close":161.2,"Adj.Close":128.47569,"Volume":970517}
{"Date":"2021-02-15","Open":162.53999,"High":164.46001,"Low":161.64,"Close":162.22,"Adj.Close":129.28865,"Volume":718640}
{"Date":"2021-02-16","Open":163,"High":164.36,"Low":162.44,"Close":163.17999,"Adj.Close":130.05374,"Volume":710486}
{"Date":"2021-02-17","Open":162.89999,"High":163.46001,"Low":161.03999,"Close":161.38001,"Adj.Close":128.61917,"Volume":818483}
{"Date":"2021-02-18","Open":161.98,"High":170.58,"Low":161.14,"Close":168.86,"Adj.Close":134.58069,"Volume":2359382}
{"Date":"2021-02-19","Open":169.84,"High":173.66,"Low":169.46001,"Close":170.53999,"Adj.Close":135.91963,"Volume":2075548}
{"Date":"2021-02-22","Open":169.64,"High":174,"Low":169.10001,"Close":174,"Adj.Close":138.67725,"Volume":1182187}
{"Date":"2021-02-23","Open":174.48,"High":175,"Low":170.3,"Close":170.89999,"Adj.Close":136.20656,"Volume":1061118}
{"Date":"2021-02-24","Open":171.3,"High":173.72,"Low":170.64,"Close":172.61999,"Adj.Close":137.57738,"Volume":825524}
{"Date":"2021-02-25","Open":174.11999,"High":174.3,"Low":171.08,"Close":171.08,"Adj.Close":136.35001,"Volume":799527}
{"Date":"2021-02-26","Open":169,"High":175.48,"Low":167,"Close":173.02,"Adj.Close":137.89619,"Volume":1559222}
{"Date":"2021-03-01","Open":176,"High":176.7,"Low":173.39999,"Close":175.82001,"Adj.Close":140.12779,"Volume":813177}
{"Date":"2021-03-02","Open":175.56,"High":178.32001,"Low":175.11999,"Close":176.88001,"Adj.Close":140.9726,"Volume":991768}
{"Date":"2021-03-03","Open":181.64,"High":187.88001,"Low":181.52,"Close":185.17999,"Adj.Close":147.58765,"Volume":2356995}
{"Date":"2021-03-04","Open":185.24,"High":190.5,"Low":183.60001,"Close":189.11999,"Adj.Close":150.72781,"Volume":1722463}
{"Date":"2021-03-05","Open":190,"High":196.16,"Low":186.88001,"Close":193.48,"Adj.Close":154.20271,"Volume":2238215}
{"Date":"2021-03-08","Open":197.98,"High":198.17999,"Low":191.17999,"Close":195.74,"Adj.Close":156.00394,"Volume":1863993}
{"Date":"2021-03-09","Open":197.58,"High":198,"Low":190.10001,"Close":192.22,"Adj.Close":153.1985,"Volume":1679220}
{"Date":"2021-03-10","Open":192,"High":196.06,"Low":190.94,"Close":196.02,"Adj.Close":156.2271,"Volume":1552220}
{"Date":"2021-03-11","Open":197.39999,"High":197.66,"Low":191.5,"Close":192.03999,"Adj.Close":153.05504,"Volume":1563321}
{"Date":"2021-03-12","Open":192.11999,"High":192.86,"Low":188.61999,"Close":190.22,"Adj.Close":151.60451,"Volume":1217369}
{"Date":"2021-03-15","Open":191.39999,"High":197.53999,"Low":191.24,"Close":194.78,"Adj.Close":155.2388,"Volume":1532299}
{"Date":"2021-03-16","Open":199.10001,"High":212.89999,"Low":198.58,"Close":207.85001,"Adj.Close":165.65556,"Volume":3723727}
{"Date":"2021-03-17","Open":212.5,"High":232.7,"Low":210.60001,"Close":230.8,"Adj.Close":183.94659,"Volume":4401061}
{"Date":"2021-03-18","Open":250,"High":252.2,"Low":214.3,"Close":223.05,"Adj.Close":177.76988,"Volume":5602102}
{"Date":"2021-03-19","Open":220,"High":229.7,"Low":219.2,"Close":221.45,"Adj.Close":176.49469,"Volume":3399839}
{"Date":"2021-03-22","Open":227.35001,"High":240,"Low":226.3,"Close":237.60001,"Adj.Close":189.36616,"Volume":2372388}
{"Date":"2021-03-23","Open":242.05,"High":242.05,"Low":224.64999,"Close":226.39999,"Adj.Close":180.43982,"Volume":2641518}
{"Date":"2021-03-24","Open":224.2,"High":227.14999,"Low":216.75,"Close":218.85001,"Adj.Close":174.4225,"Volume":2059016}
{"Date":"2021-03-25","Open":218.10001,"High":228,"Low":217.64999,"Close":227.7,"Adj.Close":181.47591,"Volume":1535063}
{"Date":"2021-03-26","Open":231.14999,"High":233.64999,"Low":227.55,"Close":228,"Adj.Close":181.71501,"Volume":1484881}
{"Date":"2021-03-29","Open":228,"High":232.8,"Low":224.39999,"Close":229.75,"Adj.Close":183.10976,"Volume":1063264}
{"Date":"2021-03-30","Open":233.35001,"High":240.55,"Low":232.85001,"Close":240.55,"Adj.Close":191.71732,"Volume":1384711}
{"Date":"2021-03-31","Open":238.35001,"High":241.35001,"Low":235.7,"Close":238.60001,"Adj.Close":190.16316,"Volume":1099083}
{"Date":"2021-04-01","Open":239.35001,"High":241.55,"Low":234.45,"Close":241.14999,"Adj.Close":192.1955,"Volume":1068889}
{"Date":"2021-04-06","Open":245.5,"High":249.7,"Low":244.89999,"Close":246.55,"Adj.Close":196.49928,"Volume":1104682}
{"Date":"2021-04-07","Open":247.2,"High":249.55,"Low":240.45,"Close":240.5,"Adj.Close":191.67746,"Volume":1060476}
{"Date":"2021-04-08","Open":243.35001,"High":244.8,"Low":236.10001,"Close":238.95,"Adj.Close":190.44211,"Volume":1005912}
{"Date":"2021-04-09","Open":238,"High":240.2,"Low":237.05,"Close":237.14999,"Adj.Close":189.00752,"Volume":680071}
{"Date":"2021-04-12","Open":237.95,"High":239.3,"Low":235.10001,"Close":235.55,"Adj.Close":187.73233,"Volume":733760}
{"Date":"2021-04-13","Open":235,"High":238.2,"Low":232.25,"Close":232.45,"Adj.Close":185.26163,"Volume":804119}
{"Date":"2021-04-14","Open":233.60001,"High":234.64999,"Low":230.89999,"Close":234.10001,"Adj.Close":186.57669,"Volume":744745}
{"Date":"2021-04-15","Open":234.05,"High":238.5,"Low":233.39999,"Close":238.25,"Adj.Close":189.88422,"Volume":920182}
{"Date":"2021-04-16","Open":240,"High":245.89999,"Low":239.45,"Close":245.05,"Adj.Close":195.30379,"Volume":1231358}
{"Date":"2021-04-19","Open":248,"High":248,"Low":240,"Close":240.14999,"Adj.Close":191.3985,"Volume":908712}
{"Date":"2021-04-20","Open":240.60001,"High":244.45,"Low":234.05,"Close":234.05,"Adj.Close":186.53683,"Volume":1049904}
{"Date":"2021-04-21","Open":235.85001,"High":236.05,"Low":222.5,"Close":228.39999,"Adj.Close":182.0338,"Volume":1644123}
{"Date":"2021-04-22","Open":230.3,"High":232.35001,"Low":227.10001,"Close":231.05,"Adj.Close":184.14586,"Volume":837185}
{"Date":"2021-04-23","Open":229.25,"High":233.64999,"Low":227.75,"Close":229.5,"Adj.Close":182.91051,"Volume":812625}
{"Date":"2021-04-26","Open":229.75,"High":229.75,"Low":224.8,"Close":227.45,"Adj.Close":181.27666,"Volume":1069108}
{"Date":"2021-04-27","Open":226.95,"High":228.25,"Low":223.35001,"Close":226.39999,"Adj.Close":180.43982,"Volume":700982}
{"Date":"2021-04-28","Open":226.60001,"High":227.14999,"Low":224,"Close":224,"Adj.Close":178.52702,"Volume":653269}
{"Date":"2021-04-29","Open":223.10001,"High":223.89999,"Low":214.64999,"Close":217.25,"Adj.Close":173.14731,"Volume":1543471}
{"Date":"2021-04-30","Open":217.2,"High":221.25,"Low":215.60001,"Close":216.7,"Adj.Close":172.70895,"Volume":1082438}
{"Date":"2021-05-03","Open":216,"High":221.60001,"Low":214.89999,"Close":220.75,"Adj.Close":175.9368,"Volume":779106}
{"Date":"2021-05-04","Open":221.75,"High":222,"Low":209.5,"Close":210.45,"Adj.Close":167.72774,"Volume":1573546}
{"Date":"2021-05-05","Open":213.39999,"High":218,"Low":211.39999,"Close":218,"Adj.Close":173.74504,"Volume":1207898}
{"Date":"2021-05-06","Open":221.89999,"High":223.2,"Low":209.64999,"Close":212.39999,"Adj.Close":169.28188,"Volume":1749575}
{"Date":"2021-05-07","Open":214,"High":214.39999,"Low":207.60001,"Close":210.75,"Adj.Close":167.96684,"Volume":1568907}
{"Date":"2021-05-10","Open":211.75,"High":212.35001,"Low":210.3,"Close":211.89999,"Adj.Close":168.88338,"Volume":676870}
{"Date":"2021-05-11","Open":209.60001,"High":210.45,"Low":205.5,"Close":208.8,"Adj.Close":166.41269,"Volume":1055203}
{"Date":"2021-05-12","Open":208.55,"High":208.95,"Low":205.60001,"Close":205.60001,"Adj.Close":163.8623,"Volume":1047429}
{"Date":"2021-05-13","Open":205,"High":207.64999,"Low":198.88001,"Close":205.64999,"Adj.Close":163.90216,"Volume":1288031}
{"Date":"2021-05-14","Open":209.25,"High":212.35001,"Low":205.14999,"Close":210.85001,"Adj.Close":168.04654,"Volume":902189}
{"Date":"2021-05-17","Open":212.5,"High":214.60001,"Low":210,"Close":212.64999,"Adj.Close":169.48112,"Volume":721004}
{"Date":"2021-05-18","Open":216.10001,"High":218.39999,"Low":212.05,"Close":214.7,"Adj.Close":171.11496,"Volume":1119525}
{"Date":"2021-05-19","Open":213.55,"High":214.05,"Low":209.39999,"Close":211.5,"Adj.Close":168.56459,"Volume":1060785}
{"Date":"2021-05-20","Open":214.10001,"High":215.7,"Low":211.10001,"Close":215.55,"Adj.Close":171.79242,"Volume":710635}
{"Date":"2021-05-21","Open":216.3,"High":218.05,"Low":215.60001,"Close":215.95,"Adj.Close":172.11122,"Volume":831909}
{"Date":"2021-05-25","Open":218.75,"High":223,"Low":217.3,"Close":219.60001,"Adj.Close":175.02026,"Volume":1027760}
{"Date":"2021-05-26","Open":221,"High":223.05,"Low":217.39999,"Close":221,"Adj.Close":176.13605,"Volume":714707}
{"Date":"2021-05-27","Open":219.39999,"High":225.35001,"Low":217.64999,"Close":225.35001,"Adj.Close":179.60298,"Volume":1504472}
{"Date":"2021-05-28","Open":227,"High":227,"Low":223,"Close":226.14999,"Adj.Close":180.24056,"Volume":915918}
{"Date":"2021-05-31","Open":226.39999,"High":230.25,"Low":224.2,"Close":228.39999,"Adj.Close":182.0338,"Volume":713685}
{"Date":"2021-06-01","Open":231.39999,"High":236.64999,"Low":231.14999,"Close":235.39999,"Adj.Close":187.61278,"Volume":1366666}
{"Date":"2021-06-02","Open":238.05,"High":245.45,"Low":235.89999,"Close":240.45,"Adj.Close":191.6376,"Volume":1572179}
{"Date":"2021-06-03","Open":240.5,"High":241.35001,"Low":237.3,"Close":240.95,"Adj.Close":192.0361,"Volume":746042}
{"Date":"2021-06-04","Open":240.95,"High":242,"Low":238.60001,"Close":240,"Adj.Close":191.27896,"Volume":680715}
{"Date":"2021-06-07","Open":238.89999,"High":241.35001,"Low":237.89999,"Close":238.8,"Adj.Close":190.32256,"Volume":674706}
{"Date":"2021-06-08","Open":238.39999,"High":238.85001,"Low":230.60001,"Close":233.55,"Adj.Close":186.13834,"Volume":1073466}
{"Date":"2021-06-09","Open":233.7,"High":235.05,"Low":229.8,"Close":231,"Adj.Close":184.106,"Volume":978608}
{"Date":"2021-06-10","Open":231.10001,"High":231.75,"Low":226,"Close":230.05,"Adj.Close":183.34885,"Volume":874982}
{"Date":"2021-06-11","Open":230.14999,"High":234.2,"Low":228.95,"Close":233.3,"Adj.Close":185.93909,"Volume":810861}
{"Date":"2021-06-14","Open":234,"High":234.5,"Low":230.10001,"Close":230.10001,"Adj.Close":183.3887,"Volume":621779}
{"Date":"2021-06-15","Open":231,"High":231,"Low":225.14999,"Close":225.14999,"Adj.Close":179.44357,"Volume":864055}
{"Date":"2021-06-16","Open":225.25,"High":226.14999,"Low":219.8,"Close":223.64999,"Adj.Close":178.24808,"Volume":1046088}
{"Date":"2021-06-17","Open":223.05,"High":228.25,"Low":222.35001,"Close":224.10001,"Adj.Close":178.60672,"Volume":737337}
{"Date":"2021-06-18","Open":224,"High":224.7,"Low":217.75,"Close":218.39999,"Adj.Close":174.06384,"Volume":1519703}
{"Date":"2021-06-21","Open":217,"High":226.64999,"Low":215.85001,"Close":226.64999,"Adj.Close":180.63907,"Volume":974338}
{"Date":"2021-06-22","Open":227.05,"High":227.25,"Low":221.5,"Close":223.39999,"Adj.Close":178.04883,"Volume":688635}
{"Date":"2021-06-23","Open":223.64999,"High":224.64999,"Low":217.95,"Close":217.95,"Adj.Close":173.7052,"Volume":925346}
{"Date":"2021-06-24","Open":219.55,"High":221.89999,"Low":218.64999,"Close":218.85001,"Adj.Close":174.4225,"Volume":824126}
{"Date":"2021-06-25","Open":218.75,"High":218.95,"Low":215.2,"Close":215.95,"Adj.Close":172.11122,"Volume":895098}
{"Date":"2021-06-28","Open":216.05,"High":217.25,"Low":213.14999,"Close":213.39999,"Adj.Close":170.07886,"Volume":721464}
{"Date":"2021-06-29","Open":213.45,"High":217.89999,"Low":213.3,"Close":216.14999,"Adj.Close":172.2706,"Volume":650207}
{"Date":"2021-06-30","Open":214.7,"High":215.39999,"Low":207.60001,"Close":211.2,"Adj.Close":168.32547,"Volume":1622831}
{"Date":"2021-07-01","Open":212.2,"High":214.25,"Low":209.85001,"Close":211,"Adj.Close":168.16608,"Volume":781617}
{"Date":"2021-07-02","Open":212.60001,"High":213.3,"Low":210.85001,"Close":211.35001,"Adj.Close":168.44504,"Volume":672954}
{"Date":"2021-07-05","Open":211.64999,"High":212,"Low":208.55,"Close":211.2,"Adj.Close":168.32547,"Volume":546722}
{"Date":"2021-07-06","Open":211,"High":211,"Low":202.5,"Close":203,"Adj.Close":161.79013,"Volume":1657214}
{"Date":"2021-07-07","Open":204.95,"High":207.39999,"Low":203.2,"Close":206.25,"Adj.Close":164.38036,"Volume":1299956}
{"Date":"2021-07-08","Open":205.75,"High":205.75,"Low":198.17999,"Close":200.5,"Adj.Close":159.79762,"Volume":1890946}
{"Date":"2021-07-09","Open":203.55,"High":213.10001,"Low":202,"Close":212.35001,"Adj.Close":169.24203,"Volume":1999193}
{"Date":"2021-07-12","Open":214.60001,"High":220.3,"Low":213.2,"Close":218.14999,"Adj.Close":173.86461,"Volume":1170569}
{"Date":"2021-07-13","Open":219.64999,"High":220.25,"Low":213.75,"Close":215.25,"Adj.Close":171.55331,"Volume":1022825}
{"Date":"2021-07-14","Open":215.45,"High":218.75,"Low":214.60001,"Close":215.05,"Adj.Close":171.39392,"Volume":836129}
{"Date":"2021-07-15","Open":214.39999,"High":214.8,"Low":209.14999,"Close":210.35001,"Adj.Close":167.64804,"Volume":941967}
{"Date":"2021-07-16","Open":211,"High":213.85001,"Low":207.64999,"Close":207.64999,"Adj.Close":165.49614,"Volume":1079565}
{"Date":"2021-07-19","Open":205.60001,"High":206.05,"Low":199.64,"Close":201.7,"Adj.Close":160.75403,"Volume":1767611}
{"Date":"2021-07-20","Open":203.39999,"High":205.5,"Low":200.45,"Close":203.7,"Adj.Close":162.34802,"Volume":1112940}
{"Date":"2021-07-21","Open":205,"High":212.5,"Low":202.5,"Close":210.10001,"Adj.Close":167.44879,"Volume":1127166}
{"Date":"2021-07-22","Open":212,"High":213.60001,"Low":208.39999,"Close":208.8,"Adj.Close":166.41269,"Volume":806131}
{"Date":"2021-07-23","Open":206,"High":211.05,"Low":205.45,"Close":208.60001,"Adj.Close":170.21521,"Volume":1089503}
{"Date":"2021-07-26","Open":206.45,"High":207,"Low":203.14999,"Close":206.89999,"Adj.Close":168.82802,"Volume":715511}
{"Date":"2021-07-27","Open":205.5,"High":205.64999,"Low":201.5,"Close":202.5,"Adj.Close":165.23767,"Volume":904664}
{"Date":"2021-07-28","Open":204.89999,"High":205.95,"Low":203.3,"Close":203.85001,"Adj.Close":166.33926,"Volume":716698}
{"Date":"2021-07-29","Open":203.5,"High":207.85001,"Low":199.84,"Close":207.05,"Adj.Close":168.95042,"Volume":1260668}
{"Date":"2021-07-30","Open":206.85001,"High":208.85001,"Low":203.2,"Close":205.5,"Adj.Close":167.68564,"Volume":966219}
{"Date":"2021-08-02","Open":209.2,"High":210.60001,"Low":205.60001,"Close":205.75,"Adj.Close":167.88963,"Volume":799631}
{"Date":"2021-08-03","Open":206.55,"High":207.89999,"Low":203.89999,"Close":205.10001,"Adj.Close":167.35925,"Volume":642482}
{"Date":"2021-08-04","Open":205.89999,"High":208.10001,"Low":204.14999,"Close":204.2,"Adj.Close":166.62485,"Volume":712602}
{"Date":"2021-08-05","Open":203.2,"High":205.8,"Low":202.89999,"Close":205.8,"Adj.Close":167.93043,"Volume":653051}
{"Date":"2021-08-06","Open":205.75,"High":209.35001,"Low":205.55,"Close":206.8,"Adj.Close":168.74643,"Volume":595468}
{"Date":"2021-08-09","Open":206.39999,"High":206.8,"Low":203.39999,"Close":205.35001,"Adj.Close":167.56325,"Volume":513688}
{"Date":"2021-08-10","Open":204.95,"High":206.3,"Low":204.55,"Close":205.39999,"Adj.Close":167.60403,"Volume":516369}
{"Date":"2021-08-11","Open":206.5,"High":206.89999,"Low":204.85001,"Close":205.25,"Adj.Close":167.48164,"Volume":644887}
{"Date":"2021-08-12","Open":205.14999,"High":208.89999,"Low":204.3,"Close":208.60001,"Adj.Close":170.21521,"Volume":678240}
{"Date":"2021-08-13","Open":207.8,"High":210.10001,"Low":207.14999,"Close":207.8,"Adj.Close":169.56241,"Volume":659112}
{"Date":"2021-08-16","Open":205.75,"High":206.2,"Low":202.10001,"Close":203,"Adj.Close":165.64568,"Volume":835295}
{"Date":"2021-08-17","Open":202.5,"High":202.64999,"Low":200.14999,"Close":200.3,"Adj.Close":163.44249,"Volume":733392}
{"Date":"2021-08-18","Open":201.10001,"High":201.3,"Low":195.78,"Close":198.53999,"Adj.Close":162.00635,"Volume":1325533}
{"Date":"2021-08-19","Open":194.2,"High":195.8,"Low":192.60001,"Close":194.84,"Adj.Close":158.98718,"Volume":1197275}
{"Date":"2021-08-20","Open":193.36,"High":193.36,"Low":190.5,"Close":192.86,"Adj.Close":157.37154,"Volume":1161894}
{"Date":"2021-08-23","Open":196,"High":196,"Low":193.5,"Close":194.53999,"Adj.Close":158.74239,"Volume":646747}
{"Date":"2021-08-24","Open":196.17999,"High":199.74,"Low":195.39999,"Close":198.76,"Adj.Close":162.18587,"Volume":786125}
{"Date":"2021-08-25","Open":199.38001,"High":202.25,"Low":198,"Close":199.7,"Adj.Close":162.95291,"Volume":559333}
{"Date":"2021-08-26","Open":198.60001,"High":201.45,"Low":197.52,"Close":200,"Adj.Close":163.19771,"Volume":621505}
{"Date":"2021-08-27","Open":200.05,"High":200.8,"Low":198.7,"Close":200.75,"Adj.Close":163.80969,"Volume":458406}
{"Date":"2021-08-30","Open":201.35001,"High":202.25,"Low":200.8,"Close":201,"Adj.Close":164.01369,"Volume":305524}
{"Date":"2021-08-31","Open":202.35001,"High":203.85001,"Low":199.17999,"Close":201.3,"Adj.Close":164.25848,"Volume":844760}
{"Date":"2021-09-01","Open":203.8,"High":204.35001,"Low":199.98,"Close":201.05,"Adj.Close":164.05449,"Volume":664934}
{"Date":"2021-09-02","Open":202.5,"High":203.3,"Low":199.98,"Close":202.7,"Adj.Close":165.40086,"Volume":687429}
{"Date":"2021-09-03","Open":202.8,"High":204,"Low":201.25,"Close":201.89999,"Adj.Close":164.74806,"Volume":566843}
{"Date":"2021-09-06","Open":202.39999,"High":204.10001,"Low":201.55,"Close":202.14999,"Adj.Close":164.95206,"Volume":446084}
{"Date":"2021-09-07","Open":201.8,"High":202.45,"Low":199.96001,"Close":200.39999,"Adj.Close":163.52409,"Volume":591998}
{"Date":"2021-09-08","Open":198.5,"High":198.61999,"Low":193.24,"Close":194.02,"Adj.Close":158.3181,"Volume":1393820}
{"Date":"2021-09-09","Open":193,"High":196.66,"Low":191.8,"Close":196.48,"Adj.Close":160.32542,"Volume":891759}
{"Date":"2021-09-10","Open":196.17999,"High":198,"Low":194.56,"Close":195.44,"Adj.Close":159.47679,"Volume":667590}
{"Date":"2021-09-13","Open":195.78,"High":197.3,"Low":194.98,"Close":196.61999,"Adj.Close":160.43965,"Volume":645719}
{"Date":"2021-09-14","Open":196.10001,"High":198.66,"Low":195.74,"Close":197.08,"Adj.Close":160.81502,"Volume":595035}
{"Date":"2021-09-15","Open":196.48,"High":197.7,"Low":194.86,"Close":196.52,"Adj.Close":160.35806,"Volume":682473}
{"Date":"2021-09-16","Open":196.96001,"High":197.17999,"Low":193.14,"Close":193.48,"Adj.Close":157.87746,"Volume":849069}
{"Date":"2021-09-17","Open":194.46001,"High":195.22,"Low":187.38001,"Close":189.7,"Adj.Close":154.79301,"Volume":2548512}
{"Date":"2021-09-20","Open":185.14,"High":185.3,"Low":178.34,"Close":181,"Adj.Close":147.69391,"Volume":2420419}
{"Date":"2021-09-21","Open":182.48,"High":186.61999,"Low":181.8,"Close":183.2,"Adj.Close":149.48909,"Volume":1062608}
{"Date":"2021-09-22","Open":185.10001,"High":187.72,"Low":183.88001,"Close":187.11999,"Adj.Close":152.68777,"Volume":689561}
{"Date":"2021-09-23","Open":189.11999,"High":191,"Low":188.3,"Close":189.3,"Adj.Close":154.46663,"Volume":790011}
{"Date":"2021-09-24","Open":188.98,"High":191.14,"Low":186.58,"Close":189.38001,"Adj.Close":154.53191,"Volume":543146}
{"Date":"2021-09-27","Open":191.88001,"High":192.7,"Low":189.32001,"Close":191.34,"Adj.Close":156.13124,"Volume":879267}
{"Date":"2021-09-28","Open":191.34,"High":194,"Low":189.16,"Close":190,"Adj.Close":155.03781,"Volume":1022076}
{"Date":"2021-09-29","Open":191.74,"High":196.98,"Low":190.5,"Close":196.03999,"Adj.Close":159.96637,"Volume":1075025}
{"Date":"2021-09-30","Open":197.8,"High":197.8,"Low":192.48,"Close":193.64,"Adj.Close":158.00801,"Volume":906018}
{"Date":"2021-10-01","Open":190.5,"High":195.14,"Low":188.53999,"Close":193.67999,"Adj.Close":158.04065,"Volume":910130}
{"Date":"2021-10-04","Open":192.61999,"High":192.82001,"Low":189.88001,"Close":190.84,"Adj.Close":155.72325,"Volume":684983}
{"Date":"2021-10-05","Open":190.60001,"High":191.89999,"Low":189.03999,"Close":191.88001,"Adj.Close":156.57187,"Volume":543451}
{"Date":"2021-10-06","Open":190.06,"High":190.32001,"Low":185.42,"Close":186.60001,"Adj.Close":152.26346,"Volume":1012196}
{"Date":"2021-10-07","Open":188.98,"High":193.3,"Low":188.34,"Close":190.52,"Adj.Close":155.46213,"Volume":1019493}
{"Date":"2021-10-08","Open":190.5,"High":191.2,"Low":188.66,"Close":190,"Adj.Close":155.03781,"Volume":925132}
{"Date":"2021-10-11","Open":189.36,"High":191.26,"Low":188.17999,"Close":190.82001,"Adj.Close":155.70692,"Volume":564142}
{"Date":"2021-10-12","Open":188.48,"High":188.94,"Low":185.72,"Close":188.28,"Adj.Close":153.63431,"Volume":779256}
{"Date":"2021-10-13","Open":188.5,"High":196.58,"Low":188.14,"Close":193.44,"Adj.Close":157.84482,"Volume":1280551}
{"Date":"2021-10-14","Open":195.32001,"High":197.56,"Low":194.98,"Close":196.06,"Adj.Close":159.98271,"Volume":739485}
{"Date":"2021-10-15","Open":195.8,"High":199.96001,"Low":195.42,"Close":198.66,"Adj.Close":162.10428,"Volume":980498}
{"Date":"2021-10-18","Open":199,"High":199.17999,"Low":190.94,"Close":192.34,"Adj.Close":156.94724,"Volume":957300}
{"Date":"2021-10-19","Open":193.5,"High":194.66,"Low":190,"Close":190,"Adj.Close":155.03781,"Volume":897438}
{"Date":"2021-10-20","Open":189.39999,"High":191.78,"Low":182.32001,"Close":186.82001,"Adj.Close":152.44298,"Volume":2066097}
{"Date":"2021-10-21","Open":184.7,"High":194.44,"Low":182.98,"Close":191.8,"Adj.Close":156.50661,"Volume":1981651}
{"Date":"2021-10-22","Open":192.3,"High":197.24,"Low":191.60001,"Close":196.10001,"Adj.Close":160.01535,"Volume":1087852}
{"Date":"2021-10-25","Open":196.3,"High":205.95,"Low":195.34,"Close":205.25,"Adj.Close":167.48164,"Volume":1773805}
{"Date":"2021-10-26","Open":206.3,"High":208.35001,"Low":203.35001,"Close":206.10001,"Adj.Close":168.17523,"Volume":1107804}
{"Date":"2021-10-27","Open":205.5,"High":206.85001,"Low":200.10001,"Close":203.89999,"Adj.Close":166.38005,"Volume":793633}
{"Date":"2021-10-28","Open":199.46001,"High":200.39999,"Low":194.17999,"Close":194.78,"Adj.Close":158.93823,"Volume":1442631}
{"Date":"2021-10-29","Open":194.28,"High":195.96001,"Low":191.86,"Close":193.82001,"Adj.Close":158.15489,"Volume":1222250}
{"Date":"2021-11-01","Open":194.76,"High":196.02,"Low":193,"Close":194.66,"Adj.Close":158.84032,"Volume":676132}
{"Date":"2021-11-02","Open":194.88001,"High":195.60001,"Low":192.61999,"Close":193.44,"Adj.Close":157.84482,"Volume":891651}
{"Date":"2021-11-03","Open":192.5,"High":192.96001,"Low":184.32001,"Close":185.61999,"Adj.Close":151.46379,"Volume":2504670}
{"Date":"2021-11-04","Open":187.53999,"High":189.72,"Low":185.60001,"Close":187.8,"Adj.Close":153.24265,"Volume":1202769}
{"Date":"2021-11-05","Open":187.08,"High":195.53999,"Low":187.08,"Close":192.88001,"Adj.Close":157.38786,"Volume":1204318}
{"Date":"2021-11-08","Open":189.7,"High":190.72,"Low":187.39999,"Close":187.52,"Adj.Close":153.01416,"Volume":976718}
{"Date":"2021-11-09","Open":187.5,"High":189.72,"Low":185.06,"Close":185.72,"Adj.Close":151.54538,"Volume":1140770}
{"Date":"2021-11-10","Open":185.89999,"High":186.56,"Low":184.22,"Close":185.60001,"Adj.Close":151.44746,"Volume":915458}
{"Date":"2021-11-11","Open":185,"High":186.02,"Low":183.74,"Close":185.72,"Adj.Close":151.54538,"Volume":905464}
{"Date":"2021-11-12","Open":185.11999,"High":189.66,"Low":184.53999,"Close":188,"Adj.Close":153.40584,"Volume":846357}
{"Date":"2021-11-15","Open":187.78,"High":190.2,"Low":185.66,"Close":188.38001,"Adj.Close":153.71593,"Volume":853903}
{"Date":"2021-11-16","Open":188.98,"High":190.76,"Low":187.34,"Close":188.52,"Adj.Close":153.83015,"Volume":811395}
{"Date":"2021-11-17","Open":186.64,"High":188.22,"Low":185.22,"Close":187,"Adj.Close":152.58986,"Volume":1034294}
{"Date":"2021-11-18","Open":187,"High":188.39999,"Low":183.32001,"Close":185.32001,"Adj.Close":151.21899,"Volume":1174134}
{"Date":"2021-11-19","Open":185.14,"High":185.67999,"Low":178.76,"Close":180.64,"Adj.Close":147.40016,"Volume":2004212}
{"Date":"2021-11-22","Open":181.48,"High":181.96001,"Low":176.52,"Close":179.26,"Adj.Close":146.27409,"Volume":1222079}
{"Date":"2021-11-23","Open":177.22,"High":179.14,"Low":175.48,"Close":177.3,"Adj.Close":144.67476,"Volume":1210550}
{"Date":"2021-11-24","Open":175.28,"High":176.36,"Low":171,"Close":172.38001,"Adj.Close":140.66011,"Volume":2046900}
{"Date":"2021-11-25","Open":171.94,"High":173.3,"Low":171.11999,"Close":172.36,"Adj.Close":140.64377,"Volume":845089}
{"Date":"2021-11-26","Open":167.22,"High":167.78,"Low":162.92,"Close":163.94,"Adj.Close":133.77316,"Volume":2657035}
{"Date":"2021-11-29","Open":165.5,"High":167.67999,"Low":163.11999,"Close":164.52,"Adj.Close":134.24643,"Volume":1471035}
{"Date":"2021-11-30","Open":162.5,"High":163.88001,"Low":159.72,"Close":161.66,"Adj.Close":131.9127,"Volume":2367509}
{"Date":"2021-12-01","Open":164.7,"High":170.17999,"Low":163.58,"Close":167.74,"Adj.Close":136.87392,"Volume":1985949}
{"Date":"2021-12-02","Open":165.67999,"High":167.53999,"Low":163.96001,"Close":166.56,"Adj.Close":135.91104,"Volume":1243580}
{"Date":"2021-12-03","Open":169.26,"High":169.89999,"Low":164.24,"Close":165.32001,"Adj.Close":134.89923,"Volume":1167862}
{"Date":"2021-12-06","Open":167.46001,"High":171.53999,"Low":164.74,"Close":170.3,"Adj.Close":138.96284,"Volume":1435998}
{"Date":"2021-12-07","Open":170.3,"High":170.3,"Low":170.3,"Close":170.3,"Adj.Close":138.96284,"Volume":0}
{"Date":"2021-12-08","Open":184.34,"High":185.16,"Low":182.06,"Close":184.34,"Adj.Close":150.41931,"Volume":1300080}
{"Date":"2021-12-09","Open":184.89999,"High":187.8,"Low":181.96001,"Close":182.44,"Adj.Close":148.86894,"Volume":1460440}
{"Date":"2021-12-10","Open":181.64,"High":184.88001,"Low":180.22,"Close":180.34,"Adj.Close":147.15535,"Volume":994932}
{"Date":"2021-12-13","Open":181.3,"High":185.24,"Low":180.8,"Close":182.3,"Adj.Close":148.7547,"Volume":1044182}
{"Date":"2021-12-14","Open":182.82001,"High":184.46001,"Low":181.61999,"Close":181.61999,"Adj.Close":148.19983,"Volume":1013320}
{"Date":"2021-12-15","Open":182.5,"High":183.86,"Low":179.34,"Close":179.34,"Adj.Close":146.33937,"Volume":905083}
{"Date":"2021-12-16","Open":182.39999,"High":184.8,"Low":181.5,"Close":182.61999,"Adj.Close":149.01581,"Volume":1068099}
{"Date":"2021-12-17","Open":181.2,"High":181.36,"Low":174.42,"Close":176.02,"Adj.Close":143.63029,"Volume":1788057}
{"Date":"2021-12-20","Open":170.60001,"High":173.92,"Low":168.02,"Close":172.38001,"Adj.Close":140.66011,"Volume":1076436}
{"Date":"2021-12-21","Open":174.24,"High":175.2,"Low":172.38001,"Close":174.08,"Adj.Close":142.04727,"Volume":609862}
{"Date":"2021-12-22","Open":174.28,"High":175.38001,"Low":172.60001,"Close":175.38001,"Adj.Close":143.10808,"Volume":481084}
{"Date":"2021-12-23","Open":176.66,"High":178.14,"Low":176.17999,"Close":176.89999,"Adj.Close":144.34836,"Volume":528329}
{"Date":"2021-12-27","Open":176.89999,"High":178.58,"Low":176.24,"Close":178.42,"Adj.Close":145.58865,"Volume":415030}
{"Date":"2021-12-28","Open":178.78,"High":180.76,"Low":178.5,"Close":179.34,"Adj.Close":146.33937,"Volume":427760}
{"Date":"2021-12-29","Open":178.76,"High":179,"Low":176.7,"Close":177.2,"Adj.Close":144.59315,"Volume":397514}
{"Date":"2021-12-30","Open":177,"High":177.48,"Low":176.5,"Close":177.48,"Adj.Close":144.82164,"Volume":333679}
{"Date":"2022-01-03","Open":178,"High":182.89999,"Low":177.39999,"Close":180.8,"Adj.Close":147.53072,"Volume":945730}
{"Date":"2022-01-04","Open":181.84,"High":188.46001,"Low":181.60001,"Close":186.98,"Adj.Close":152.57352,"Volume":1280483}
{"Date":"2022-01-05","Open":187.28,"High":191.11999,"Low":187.16,"Close":191,"Adj.Close":155.85381,"Volume":997809}
{"Date":"2022-01-06","Open":187.3,"High":192.24,"Low":186.98,"Close":189.10001,"Adj.Close":154.30344,"Volume":888814}
{"Date":"2022-01-07","Open":189.72,"High":189.88001,"Low":186.3,"Close":187.74,"Adj.Close":153.19368,"Volume":775354}
{"Date":"2022-01-10","Open":189,"High":191.06,"Low":186.17999,"Close":187.76,"Adj.Close":153.20999,"Volume":900264}
{"Date":"2022-01-11","Open":189,"High":189.2,"Low":186.11999,"Close":188.38001,"Adj.Close":153.71593,"Volume":655358}
{"Date":"2022-01-12","Open":189.89999,"High":191.26,"Low":187.61999,"Close":188.32001,"Adj.Close":153.66696,"Volume":874152}
{"Date":"2022-01-13","Open":187.8,"High":191.16,"Low":186.2,"Close":190.06,"Adj.Close":155.08678,"Volume":1094322}
{"Date":"2022-01-14","Open":190.64,"High":195,"Low":190.10001,"Close":193.10001,"Adj.Close":157.56738,"Volume":1418704}
{"Date":"2022-01-17","Open":194.74,"High":194.94,"Low":190.64,"Close":192.58,"Adj.Close":157.14307,"Volume":664755}
{"Date":"2022-01-18","Open":191.10001,"High":192.86,"Low":188.38001,"Close":190.52,"Adj.Close":155.46213,"Volume":789729}
{"Date":"2022-01-19","Open":189.03999,"High":195.14,"Low":188.06,"Close":191.7,"Adj.Close":156.42499,"Volume":1035857}
{"Date":"2022-01-20","Open":191.61999,"High":192.03999,"Low":188.82001,"Close":190.72,"Adj.Close":155.62534,"Volume":774560}
{"Date":"2022-01-21","Open":188,"High":188.14,"Low":184.44,"Close":187.61999,"Adj.Close":153.09576,"Volume":1219489}
{"Date":"2022-01-24","Open":185.5,"High":187.24,"Low":175.52,"Close":176.52,"Adj.Close":144.0383,"Volume":1659950}
{"Date":"2022-01-25","Open":178.7,"High":180.48,"Low":175.34,"Close":178.26,"Adj.Close":145.45811,"Volume":1140861}
{"Date":"2022-01-26","Open":179.5,"High":185.03999,"Low":179.38001,"Close":183.02,"Adj.Close":149.34221,"Volume":985770}
{"Date":"2022-01-27","Open":179.89999,"High":187.89999,"Low":179.53999,"Close":186.26,"Adj.Close":151.98601,"Volume":1151764}
{"Date":"2022-01-28","Open":186.82001,"High":186.82001,"Low":181.14,"Close":183.60001,"Adj.Close":149.81549,"Volume":988976}
{"Date":"2022-01-31","Open":185.66,"High":186.16,"Low":181.38001,"Close":183.32001,"Adj.Close":149.58702,"Volume":880263}
{"Date":"2022-02-01","Open":184.02,"High":186.44,"Low":183.60001,"Close":185.32001,"Adj.Close":151.21899,"Volume":907585}
{"Date":"2022-02-02","Open":186.02,"High":187.78,"Low":183.5,"Close":184.39999,"Adj.Close":150.46828,"Volume":771011}
{"Date":"2022-02-03","Open":183.22,"High":184.53999,"Low":181.64,"Close":181.74,"Adj.Close":148.29776,"Volume":710672}
{"Date":"2022-02-04","Open":182.26,"High":182.61999,"Low":174.03999,"Close":176.14,"Adj.Close":143.72821,"Volume":1555866}
{"Date":"2022-02-07","Open":177.03999,"High":178.34,"Low":175.94,"Close":175.94,"Adj.Close":143.56502,"Volume":750166}
{"Date":"2022-02-08","Open":175.96001,"High":178.8,"Low":174.58,"Close":176.46001,"Adj.Close":143.98933,"Volume":975318}
{"Date":"2022-02-09","Open":179,"High":189.22,"Low":178.24,"Close":187.26,"Adj.Close":152.802,"Volume":1882706}
{"Date":"2022-02-10","Open":188.14,"High":189.02,"Low":185.08,"Close":187.28,"Adj.Close":152.81831,"Volume":809440}
{"Date":"2022-02-11","Open":184.2,"High":189.52,"Low":183.17999,"Close":188.64,"Adj.Close":153.92807,"Volume":1090653}
{"Date":"2022-02-14","Open":181.89999,"High":183.74,"Low":179.76,"Close":182.7,"Adj.Close":149.0811,"Volume":1366933}
{"Date":"2022-02-15","Open":182.10001,"High":188.98,"Low":181.02,"Close":188.2,"Adj.Close":153.56903,"Volume":1083117}
{"Date":"2022-02-16","Open":187.82001,"High":189.89999,"Low":184.88001,"Close":186.02,"Adj.Close":151.79018,"Volume":769936}
{"Date":"2022-02-17","Open":186.38001,"High":187.61999,"Low":183.28,"Close":184,"Adj.Close":150.14188,"Volume":733963}
{"Date":"2022-02-18","Open":184.11999,"High":185.76,"Low":178.8,"Close":180.10001,"Adj.Close":146.95953,"Volume":1001258}
{"Date":"2022-02-21","Open":181.5,"High":182.89999,"Low":173.17999,"Close":174.98,"Adj.Close":142.78166,"Volume":1039852}
{"Date":"2022-02-22","Open":168.5,"High":192.8,"Low":168.10001,"Close":188.7,"Adj.Close":153.97702,"Volume":4284172}
{"Date":"2022-02-23","Open":189.16,"High":193.36,"Low":186.96001,"Close":187.08,"Adj.Close":152.65514,"Volume":1641699}
{"Date":"2022-02-24","Open":176,"High":182.72,"Low":174.34,"Close":176.10001,"Adj.Close":143.69559,"Volume":2892957}
{"Date":"2022-02-25","Open":181.76,"High":186.06,"Low":177.52,"Close":185.32001,"Adj.Close":151.21899,"Volume":2256748}
{"Date":"2022-02-28","Open":179.5,"High":181.58,"Low":174.26,"Close":178.03999,"Adj.Close":145.27858,"Volume":2270479}
{"Date":"2022-03-01","Open":176.72,"High":178.67999,"Low":164.10001,"Close":164.48,"Adj.Close":134.21379,"Volume":2668369}
{"Date":"2022-03-02","Open":162,"High":166.2,"Low":156.56,"Close":160,"Adj.Close":130.55817,"Volume":2665692}
{"Date":"2022-03-03","Open":159.03999,"High":161.22,"Low":154.56,"Close":155.36,"Adj.Close":126.77198,"Volume":2126189}
{"Date":"2022-03-04","Open":151,"High":152.22,"Low":143.16,"Close":144.5,"Adj.Close":117.91033,"Volume":3043218}
{"Date":"2022-03-07","Open":139,"High":142.98,"Low":133.14,"Close":136.74,"Adj.Close":111.57827,"Volume":3024752}
{"Date":"2022-03-08","Open":132.82001,"High":142,"Low":131.3,"Close":135.84,"Adj.Close":110.84388,"Volume":2508587}
{"Date":"2022-03-09","Open":142.60001,"High":152.06,"Low":139.22,"Close":150.32001,"Adj.Close":122.65939,"Volume":3037590}
{"Date":"2022-03-10","Open":151.5,"High":151.98,"Low":141.10001,"Close":143.78,"Adj.Close":117.32282,"Volume":1812150}
{"Date":"2022-03-11","Open":144,"High":149.64,"Low":142.60001,"Close":143.7,"Adj.Close":117.25754,"Volume":1610685}
{"Date":"2022-03-14","Open":154,"High":156.2,"Low":149.39999,"Close":150,"Adj.Close":122.39827,"Volume":2175942}
{"Date":"2022-03-15","Open":148.2,"High":152.66,"Low":145.42,"Close":151,"Adj.Close":123.21426,"Volume":1605287}
{"Date":"2022-03-16","Open":157.66,"High":158.22,"Low":153.66,"Close":155.64,"Adj.Close":127.00044,"Volume":2479755}
{"Date":"2022-03-17","Open":158.89999,"High":158.89999,"Low":152.39999,"Close":155.46001,"Adj.Close":126.85358,"Volume":1414860}
{"Date":"2022-03-18","Open":155.38001,"High":156.46001,"Low":149.86,"Close":153.92,"Adj.Close":125.59695,"Volume":2557484}
{"Date":"2022-03-21","Open":153.17999,"High":155.08,"Low":151.5,"Close":153.76,"Adj.Close":125.46639,"Volume":1077364}
{"Date":"2022-03-22","Open":154.52,"High":156.58,"Low":152.86,"Close":155,"Adj.Close":126.47823,"Volume":1234831}
{"Date":"2022-03-23","Open":156.74,"High":157.46001,"Low":151.94,"Close":152.66,"Adj.Close":124.56881,"Volume":1173710}
{"Date":"2022-03-24","Open":152.52,"High":153.22,"Low":150.67999,"Close":151.98,"Adj.Close":124.01392,"Volume":973338}
{"Date":"2022-03-25","Open":152.61999,"High":152.67999,"Low":150.08,"Close":151.17999,"Adj.Close":123.36114,"Volume":1050901}
{"Date":"2022-03-28","Open":151.58,"High":155.11999,"Low":151.5,"Close":151.74,"Adj.Close":123.8181,"Volume":1028867}
{"Date":"2022-03-29","Open":154.5,"High":162.38001,"Low":153.46001,"Close":159.48,"Adj.Close":130.13384,"Volume":1882430}
{"Date":"2022-03-30","Open":159.46001,"High":159.98,"Low":156.48,"Close":159.06,"Adj.Close":129.79112,"Volume":1192294}
{"Date":"2022-03-31","Open":160.88001,"High":161.2,"Low":156.26,"Close":157,"Adj.Close":128.1102,"Volume":1041006}
{"Date":"2022-04-01","Open":157.64,"High":160.82001,"Low":156.88001,"Close":157.58,"Adj.Close":128.58348,"Volume":982550}
{"Date":"2022-04-04","Open":158.92,"High":160.66,"Low":155.72,"Close":158.76,"Adj.Close":129.54633,"Volume":1073896}
{"Date":"2022-04-05","Open":160.3,"High":161.5,"Low":155.78,"Close":156.74,"Adj.Close":127.89805,"Volume":1149117}
{"Date":"2022-04-06","Open":156.08,"High":156.5,"Low":150.78,"Close":152.16,"Adj.Close":124.16081,"Volume":1425985}
{"Date":"2022-04-07","Open":153.02,"High":153.72,"Low":149.7,"Close":149.8,"Adj.Close":122.23508,"Volume":1432432}
{"Date":"2022-04-08","Open":152.78,"High":154.82001,"Low":151.44,"Close":153.03999,"Adj.Close":124.87888,"Volume":931143}
{"Date":"2022-04-11","Open":151.48,"High":152.84,"Low":148.38001,"Close":151.67999,"Adj.Close":123.76913,"Volume":832769}
{"Date":"2022-04-12","Open":148.8,"High":152.02,"Low":148,"Close":151.10001,"Adj.Close":123.29586,"Volume":995714}
{"Date":"2022-04-13","Open":150,"High":151.8,"Low":149.16,"Close":151.2,"Adj.Close":123.37746,"Volume":697927}
{"Date":"2022-04-14","Open":151.67999,"High":154.14,"Low":147.3,"Close":148.98,"Adj.Close":121.56596,"Volume":1611383}
{"Date":"2022-04-19","Open":148.5,"High":154.26,"Low":147.89999,"Close":153,"Adj.Close":124.84624,"Volume":1133467}
{"Date":"2022-04-20","Open":154.06,"High":156.82001,"Low":152.88001,"Close":155.10001,"Adj.Close":126.55981,"Volume":824336}
{"Date":"2022-04-21","Open":155.10001,"High":155.10001,"Low":155.10001,"Close":155.10001,"Adj.Close":126.55981,"Volume":0}
{"Date":"2022-04-22","Open":154.72,"High":156.34,"Low":152.53999,"Close":152.53999,"Adj.Close":124.47089,"Volume":973101}
{"Date":"2022-04-25","Open":149.46001,"High":151.16,"Low":148.34,"Close":149.02,"Adj.Close":121.59861,"Volume":1113506}
{"Date":"2022-04-26","Open":151.22,"High":151.46001,"Low":145.08,"Close":145.5,"Adj.Close":118.72633,"Volume":1212742}
{"Date":"2022-04-27","Open":145.5,"High":145.5,"Low":145.5,"Close":145.5,"Adj.Close":118.72633,"Volume":0}
{"Date":"2022-04-28","Open":147.8,"High":149.61999,"Low":146.02,"Close":147.34,"Adj.Close":120.22774,"Volume":889503}
{"Date":"2022-04-29","Open":148.58,"High":150.3,"Low":148.02,"Close":148.94,"Adj.Close":121.53333,"Volume":824127}
{"Date":"2022-05-02","Open":149,"High":149.22,"Low":140,"Close":147.22,"Adj.Close":120.12983,"Volume":1156386}
{"Date":"2022-05-03","Open":148.64,"High":151.11999,"Low":147.74,"Close":150.2,"Adj.Close":122.56146,"Volume":1140555}
{"Date":"2022-05-04","Open":151.52,"High":153.66,"Low":147.22,"Close":148.52,"Adj.Close":121.19061,"Volume":970928}
{"Date":"2022-05-05","Open":152.52,"High":153.5,"Low":146.56,"Close":147.17999,"Adj.Close":120.09718,"Volume":1066733}
{"Date":"2022-05-06","Open":147.17999,"High":147.17999,"Low":147.17999,"Close":147.17999,"Adj.Close":120.09718,"Volume":0}
{"Date":"2022-05-09","Open":145.88001,"High":147.67999,"Low":142.16,"Close":142.72,"Adj.Close":116.45789,"Volume":1155025}
{"Date":"2022-05-10","Open":145.17999,"High":146.11999,"Low":142.61999,"Close":142.8,"Adj.Close":116.52316,"Volume":1112745}
{"Date":"2022-05-11","Open":144.56,"High":148.89999,"Low":144.16,"Close":146.7,"Adj.Close":119.70551,"Volume":1242291}
{"Date":"2022-05-12","Open":144.10001,"High":148,"Low":143.61999,"Close":146.44,"Adj.Close":119.49336,"Volume":1571245}
{"Date":"2022-05-13","Open":146.44,"High":146.44,"Low":146.44,"Close":146.44,"Adj.Close":125.99804,"Volume":0}
{"Date":"2022-05-16","Open":143.60001,"High":145.52,"Low":142.76,"Close":144.74,"Adj.Close":124.53535,"Volume":702490}
{"Date":"2022-05-17","Open":146.17999,"High":147.8,"Low":145.03999,"Close":145.92,"Adj.Close":125.55062,"Volume":760147}
{"Date":"2022-05-18","Open":146.82001,"High":147.76,"Low":145.5,"Close":145.98,"Adj.Close":125.60224,"Volume":724823}
{"Date":"2022-05-19","Open":144.02,"High":145.32001,"Low":141.64,"Close":145.32001,"Adj.Close":125.03439,"Volume":879851}
{"Date":"2022-05-20","Open":146.48,"High":149.92,"Low":145.02,"Close":145.67999,"Adj.Close":125.34412,"Volume":1108414}
{"Date":"2022-05-23","Open":148,"High":149.46001,"Low":145.52,"Close":147.82001,"Adj.Close":127.1854,"Volume":765952}
{"Date":"2022-05-24","Open":146.5,"High":148.92,"Low":144.67999,"Close":145.44,"Adj.Close":125.13763,"Volume":810939}
{"Date":"2022-05-25","Open":145.44,"High":145.44,"Low":145.44,"Close":145.44,"Adj.Close":125.13763,"Volume":0}
{"Date":"2022-05-26","Open":148.3,"High":151.46001,"Low":146.06,"Close":151.34,"Adj.Close":130.21403,"Volume":884473}
{"Date":"2022-05-27","Open":151.34,"High":151.34,"Low":151.34,"Close":151.34,"Adj.Close":130.21403,"Volume":0}
{"Date":"2022-05-30","Open":151.34,"High":151.34,"Low":151.34,"Close":151.34,"Adj.Close":130.21403,"Volume":0}
{"Date":"2022-05-31","Open":154.5,"High":155.88001,"Low":152.61999,"Close":154.67999,"Adj.Close":133.08778,"Volume":1193371}
{"Date":"2022-06-01","Open":155.88001,"High":160.74,"Low":155.66,"Close":157.8,"Adj.Close":135.77226,"Volume":1178089}
{"Date":"2022-06-02","Open":157.8,"High":157.8,"Low":157.8,"Close":157.8,"Adj.Close":135.77226,"Volume":0}
{"Date":"2022-06-03","Open":160.17999,"High":160.86,"Low":156.67999,"Close":156.67999,"Adj.Close":134.80859,"Volume":576842}
{"Date":"2022-06-06","Open":158.44,"High":159.88001,"Low":157.16,"Close":158.60001,"Adj.Close":136.46059,"Volume":478241}
{"Date":"2022-06-07","Open":156.84,"High":157.94,"Low":156.14,"Close":157.66,"Adj.Close":135.65181,"Volume":537813}
{"Date":"2022-06-08","Open":158.7,"High":159.8,"Low":157,"Close":159.8,"Adj.Close":137.49307,"Volume":603921}
{"Date":"2022-06-09","Open":158.11999,"High":159.56,"Low":155.60001,"Close":157.2,"Adj.Close":135.25601,"Volume":700570}
{"Date":"2022-06-10","Open":156.3,"High":156.7,"Low":151.34,"Close":152.28,"Adj.Close":131.02281,"Volume":886515}
{"Date":"2022-06-13","Open":148.32001,"High":149.34,"Low":144,"Close":145.17999,"Adj.Close":124.91392,"Volume":1318580}
{"Date":"2022-06-14","Open":146.84,"High":146.88001,"Low":142.72,"Close":144.16,"Adj.Close":124.03631,"Volume":831584}
{"Date":"2022-06-15","Open":146.3,"High":148.08,"Low":145.60001,"Close":147.06,"Adj.Close":126.53149,"Volume":864342}
{"Date":"2022-06-16","Open":146.8,"High":146.84,"Low":142.22,"Close":142.8,"Adj.Close":122.86616,"Volume":842607}
{"Date":"2022-06-17","Open":143.48,"High":144.03999,"Low":140.8,"Close":141.66,"Adj.Close":121.88529,"Volume":2127352}
{"Date":"2022-06-20","Open":142.10001,"High":144.72,"Low":141.3,"Close":143.8,"Adj.Close":123.72656,"Volume":598309}
{"Date":"2022-06-21","Open":144.2,"High":147.2,"Low":143.60001,"Close":146.48,"Adj.Close":126.03245,"Volume":639999}
{"Date":"2022-06-22","Open":144.10001,"High":145.46001,"Low":141.32001,"Close":144.39999,"Adj.Close":124.2428,"Volume":955349}
{"Date":"2022-06-23","Open":143.86,"High":144.67999,"Low":138.82001,"Close":139.06,"Adj.Close":119.64823,"Volume":1082669}
{"Date":"2022-06-24","Open":140,"High":140.39999,"Low":135.82001,"Close":139.17999,"Adj.Close":119.75147,"Volume":1384827}
{"Date":"2022-06-27","Open":140.17999,"High":141.96001,"Low":138.5,"Close":138.88001,"Adj.Close":119.49336,"Volume":913070}
{"Date":"2022-06-28","Open":140.5,"High":142.46001,"Low":139.10001,"Close":140.82001,"Adj.Close":121.16255,"Volume":865477}
{"Date":"2022-06-29","Open":138.3,"High":138.58,"Low":134.44,"Close":134.46001,"Adj.Close":115.69036,"Volume":1406189}
{"Date":"2022-06-30","Open":133,"High":133.08,"Low":124.62,"Close":127.42,"Adj.Close":109.63309,"Volume":2514846}
{"Date":"2022-07-01","Open":126.1,"High":129.2,"Low":124.94,"Close":127.48,"Adj.Close":109.68471,"Volume":1052751}
{"Date":"2022-07-04","Open":129.02,"High":129.32001,"Low":125.96,"Close":127,"Adj.Close":109.27172,"Volume":629835}
{"Date":"2022-07-05","Open":127.98,"High":128.46001,"Low":120.56,"Close":120.8,"Adj.Close":103.9372,"Volume":1552480}
{"Date":"2022-07-06","Open":122.74,"High":124.16,"Low":120.64,"Close":120.64,"Adj.Close":103.79953,"Volume":1017681}
{"Date":"2022-07-07","Open":122.48,"High":127.66,"Low":122.34,"Close":126.96,"Adj.Close":109.23731,"Volume":1455281}
{"Date":"2022-07-08","Open":126.88,"High":134.8,"Low":126.1,"Close":134.46001,"Adj.Close":115.69036,"Volume":1834953}
{"Date":"2022-07-11","Open":130.17999,"High":132.8,"Low":129.26,"Close":130.28,"Adj.Close":112.09386,"Volume":901885}
{"Date":"2022-07-12","Open":130.28,"High":130.28,"Low":130.28,"Close":130.28,"Adj.Close":112.09386,"Volume":0}
{"Date":"2022-07-13","Open":129.58,"High":130.10001,"Low":126.68,"Close":128.34,"Adj.Close":110.42466,"Volume":821090}
{"Date":"2022-07-14","Open":127.82,"High":130.46001,"Low":125.02,"Close":126.3,"Adj.Close":108.66943,"Volume":904417}
{"Date":"2022-07-15","Open":127.42,"High":133.14,"Low":126.1,"Close":132.24,"Adj.Close":113.78026,"Volume":1425117}
{"Date":"2022-07-18","Open":133.74,"High":138.98,"Low":133.7,"Close":135.96001,"Adj.Close":116.98097,"Volume":946695}
{"Date":"2022-07-19","Open":134.7,"High":143.11999,"Low":134.46001,"Close":141.22,"Adj.Close":121.50671,"Volume":1164283}
{"Date":"2022-07-20","Open":142.28,"High":142.94,"Low":135.53999,"Close":139.61999,"Adj.Close":120.13005,"Volume":1211232}
{"Date":"2022-07-21","Open":139.92,"High":141.11999,"Low":134.7,"Close":135.88001,"Adj.Close":116.91214,"Volume":1119780}
{"Date":"2022-07-22","Open":135.5,"High":135.8,"Low":133.92,"Close":134.32001,"Adj.Close":115.56991,"Volume":737584}
{"Date":"2022-07-25","Open":132.5,"High":133.38001,"Low":128.10001,"Close":132.64,"Adj.Close":114.12441,"Volume":1680360}
{"Date":"2022-07-26","Open":131.89999,"High":132.02,"Low":129.16,"Close":130.42,"Adj.Close":112.21431,"Volume":870635}
{"Date":"2022-07-27","Open":131.06,"High":132.5,"Low":129.76,"Close":130.8,"Adj.Close":112.54127,"Volume":931454}
{"Date":"2022-07-28","Open":133,"High":136.36,"Low":132.5,"Close":135.60001,"Adj.Close":116.67123,"Volume":985513}
{"Date":"2022-07-29","Open":137.39999,"High":139,"Low":134.72,"Close":137.3,"Adj.Close":118.13392,"Volume":1079154}
{"Date":"2022-08-01","Open":138.44,"High":139.5,"Low":137.10001,"Close":138.61999,"Adj.Close":119.26965,"Volume":1042802}
{"Date":"2022-08-02","Open":137.8,"High":142.61999,"Low":137.16,"Close":141.52,"Adj.Close":121.76483,"Volume":1226804}
{"Date":"2022-08-03","Open":140.11999,"High":144.48,"Low":139.72,"Close":144.48,"Adj.Close":124.31163,"Volume":1004948}
{"Date":"2022-08-04","Open":144.48,"High":148.89999,"Low":143.60001,"Close":143.60001,"Adj.Close":123.55448,"Volume":1155393}
{"Date":"2022-08-05","Open":143.8,"High":145.53999,"Low":143.3,"Close":143.44,"Adj.Close":123.41682,"Volume":628748}
{"Date":"2022-08-08","Open":145,"High":146,"Low":143.44,"Close":145.7,"Adj.Close":125.36133,"Volume":678735}
{"Date":"2022-08-09","Open":145.3,"High":145.84,"Low":142.67999,"Close":142.86,"Adj.Close":122.91778,"Volume":614326}
{"Date":"2022-08-10","Open":142,"High":146.53999,"Low":140.84,"Close":145.92,"Adj.Close":125.55062,"Volume":694655}
{"Date":"2022-08-11","Open":147.14,"High":147.56,"Low":145.02,"Close":146.94,"Adj.Close":126.42824,"Volume":613452}
{"Date":"2022-08-12","Open":147.5,"High":148.53999,"Low":146.67999,"Close":148.32001,"Adj.Close":127.61561,"Volume":785771}
{"Date":"2022-08-15","Open":148.60001,"High":150.02,"Low":147.08,"Close":150.02,"Adj.Close":129.07829,"Volume":693036}
{"Date":"2022-08-16","Open":150.39999,"High":151.5,"Low":149.24,"Close":150.60001,"Adj.Close":129.57733,"Volume":559821}
{"Date":"2022-08-17","Open":150.92,"High":151.42,"Low":146.8,"Close":147,"Adj.Close":126.47987,"Volume":726836}
{"Date":"2022-08-18","Open":147.3,"High":149.5,"Low":146.82001,"Close":148.92,"Adj.Close":128.13185,"Volume":464479}
{"Date":"2022-08-19","Open":147.53999,"High":148.94,"Low":145.46001,"Close":145.76,"Adj.Close":125.41296,"Volume":750015}
{"Date":"2022-08-22","Open":145,"High":145.02,"Low":137.67999,"Close":139.39999,"Adj.Close":119.94076,"Volume":1190120}
{"Date":"2022-08-23","Open":138.02,"High":142.72,"Low":137.84,"Close":142,"Adj.Close":122.17783,"Volume":856180}
{"Date":"2022-08-24","Open":141.42,"High":142.11999,"Low":139.14,"Close":141.38001,"Adj.Close":121.64438,"Volume":594068}
{"Date":"2022-08-25","Open":142.8,"High":144.02,"Low":140.2,"Close":141.88001,"Adj.Close":122.07458,"Volume":488051}
{"Date":"2022-08-26","Open":142.67999,"High":148.14,"Low":140.34,"Close":140.94,"Adj.Close":121.2658,"Volume":1325939}
{"Date":"2022-08-29","Open":139.8,"High":144.2,"Low":138.56,"Close":142.60001,"Adj.Close":122.69408,"Volume":704840}
{"Date":"2022-08-30","Open":143.3,"High":148.74,"Low":142.94,"Close":145.89999,"Adj.Close":125.53341,"Volume":1055228}
{"Date":"2022-08-31","Open":148.64,"High":149.32001,"Low":142.14,"Close":142.14,"Adj.Close":122.29829,"Volume":1251472}
{"Date":"2022-09-01","Open":137.48,"High":141.61999,"Low":137.46001,"Close":139.61999,"Adj.Close":120.13005,"Volume":812479}
{"Date":"2022-09-02","Open":142.32001,"High":148.96001,"Low":141.38001,"Close":148.96001,"Adj.Close":128.16626,"Volume":1392840}
{"Date":"2022-09-05","Open":145,"High":146.42,"Low":142.48,"Close":143.5,"Adj.Close":123.46844,"Volume":1108204}
{"Date":"2022-09-06","Open":144.94,"High":149.60001,"Low":144.61999,"Close":148.82001,"Adj.Close":128.04581,"Volume":1148858}
{"Date":"2022-09-07","Open":147,"High":150.32001,"Low":146.94,"Close":148.72,"Adj.Close":127.95976,"Volume":817314}
{"Date":"2022-09-08","Open":149.5,"High":150.02,"Low":143.7,"Close":146.11999,"Adj.Close":125.7227,"Volume":1131469}
{"Date":"2022-09-09","Open":146.5,"High":148.53999,"Low":145.86,"Close":146.98,"Adj.Close":126.46265,"Volume":853184}
{"Date":"2022-09-12","Open":149.28,"High":152.24,"Low":149.14,"Close":152,"Adj.Close":130.78191,"Volume":1153285}
{"Date":"2022-09-13","Open":151.34,"High":153.74,"Low":148.72,"Close":148.72,"Adj.Close":127.95976,"Volume":1013320}
{"Date":"2022-09-14","Open":149,"High":151.52,"Low":148.66,"Close":150.34,"Adj.Close":129.35362,"Volume":1038184}
{"Date":"2022-09-15","Open":150.98,"High":151.5,"Low":147.58,"Close":149.3,"Adj.Close":128.4588,"Volume":806818}
{"Date":"2022-09-16","Open":147.5,"High":147.88001,"Low":144.7,"Close":145.46001,"Adj.Close":125.15484,"Volume":3475980}
{"Date":"2022-09-19","Open":147.38001,"High":148.42,"Low":143.61999,"Close":147,"Adj.Close":126.47987,"Volume":1057411}
{"Date":"2022-09-20","Open":148.38001,"High":150.66,"Low":146.48,"Close":146.89999,"Adj.Close":126.39381,"Volume":1207387}
{"Date":"2022-09-21","Open":145.39999,"High":148.26,"Low":143.56,"Close":147.94,"Adj.Close":127.28865,"Volume":1217124}
{"Date":"2022-09-22","Open":145.44,"High":149.72,"Low":145.16,"Close":147.36,"Adj.Close":126.78961,"Volume":916806}
{"Date":"2022-09-23","Open":147.8,"High":147.8,"Low":140.10001,"Close":140.16,"Adj.Close":120.59468,"Volume":1274006}
{"Date":"2022-09-26","Open":139.32001,"High":140.67999,"Low":137.06,"Close":138.22,"Adj.Close":118.92549,"Volume":1108307}
{"Date":"2022-09-27","Open":139.89999,"High":140.84,"Low":136.02,"Close":136.74,"Adj.Close":117.65209,"Volume":1253447}
{"Date":"2022-09-28","Open":135,"High":138.26,"Low":132.22,"Close":137.89999,"Adj.Close":118.65015,"Volume":1343591}
{"Date":"2022-09-29","Open":138.8,"High":139.08,"Low":126.7,"Close":128.46001,"Adj.Close":110.52792,"Volume":3027096}
{"Date":"2022-09-30","Open":129.61999,"High":130.8,"Low":125.76,"Close":126.4,"Adj.Close":108.75548,"Volume":1495848}
{"Date":"2022-10-03","Open":125.9,"High":127.16,"Low":122.82,"Close":126.44,"Adj.Close":108.78989,"Volume":1194046}
{"Date":"2022-10-04","Open":129.2,"High":132.06,"Low":128.10001,"Close":131.34,"Adj.Close":113.00588,"Volume":1515857}
{"Date":"2022-10-05","Open":130.61999,"High":131.34,"Low":126.56,"Close":129.61999,"Adj.Close":111.52598,"Volume":1401551}
{"Date":"2022-10-06","Open":130.48,"High":133.17999,"Low":130.06,"Close":132.38001,"Adj.Close":113.90071,"Volume":1149929}
{"Date":"2022-10-07","Open":131.82001,"High":133.46001,"Low":130.11999,"Close":130.28,"Adj.Close":112.09386,"Volume":766278}
{"Date":"2022-10-10","Open":127.84,"High":130.76,"Low":123.86,"Close":124.46,"Adj.Close":107.08628,"Volume":1376765}
{"Date":"2022-10-11","Open":123.44,"High":124.08,"Low":121.34,"Close":123.3,"Adj.Close":106.08821,"Volume":1048051}
{"Date":"2022-10-12","Open":123.62,"High":124.72,"Low":120.64,"Close":123.08,"Adj.Close":105.89893,"Volume":1010085}
{"Date":"2022-10-13","Open":122.6,"High":126.32,"Low":121.02,"Close":124.16,"Adj.Close":106.82816,"Volume":1377090}
{"Date":"2022-10-14","Open":126.9,"High":126.9,"Low":123.62,"Close":124.28,"Adj.Close":106.93141,"Volume":915770}
{"Date":"2022-10-17","Open":126.5,"High":129.67999,"Low":125.64,"Close":127.78,"Adj.Close":109.94283,"Volume":1477944}
{"Date":"2022-10-18","Open":130.48,"High":133.10001,"Low":129.66,"Close":130.39999,"Adj.Close":112.1971,"Volume":1047470}
{"Date":"2022-10-19","Open":131.5,"High":131.92,"Low":129.52,"Close":129.86,"Adj.Close":111.73248,"Volume":765707}
{"Date":"2022-10-20","Open":129.22,"High":131.82001,"Low":128.26,"Close":129.88001,"Adj.Close":111.7497,"Volume":830148}
{"Date":"2022-10-21","Open":129.34,"High":129.67999,"Low":127.24,"Close":129.64,"Adj.Close":111.54319,"Volume":1258099}
{"Date":"2022-10-24","Open":131,"High":132,"Low":129.34,"Close":130.22,"Adj.Close":112.04223,"Volume":982257}
{"Date":"2022-10-25","Open":131.44,"High":131.98,"Low":127.74,"Close":131.17999,"Adj.Close":112.86822,"Volume":853827}
{"Date":"2022-10-26","Open":131,"High":131.36,"Low":129.56,"Close":131.03999,"Adj.Close":112.74776,"Volume":844878}
{"Date":"2022-10-27","Open":130.56,"High":132.2,"Low":129.36,"Close":130.7,"Adj.Close":112.45522,"Volume":870180}
{"Date":"2022-10-28","Open":127.5,"High":129.22,"Low":125.4,"Close":128.24,"Adj.Close":110.33863,"Volume":1595024}
{"Date":"2022-10-31","Open":129.03999,"High":129.78,"Low":127.44,"Close":129.34,"Adj.Close":111.28507,"Volume":805520}
{"Date":"2022-11-01","Open":130.88001,"High":132.98,"Low":130.10001,"Close":132.2,"Adj.Close":113.74583,"Volume":933241}
{"Date":"2022-11-02","Open":132.5,"High":133.67999,"Low":130.46001,"Close":131.02,"Adj.Close":112.73056,"Volume":742898}
{"Date":"2022-11-03","Open":129.61999,"High":129.76,"Low":126.86,"Close":127.92,"Adj.Close":110.06329,"Volume":1125988}
{"Date":"2022-11-04","Open":128.52,"High":134.44,"Low":128.52,"Close":133.08,"Adj.Close":114.503,"Volume":1692303}
{"Date":"2022-11-07","Open":133.02,"High":137.58,"Low":132.8,"Close":136.36,"Adj.Close":117.32513,"Volume":1081547}
{"Date":"2022-11-08","Open":137.36,"High":138.38001,"Low":135.38001,"Close":136.34,"Adj.Close":117.30792,"Volume":957613}
{"Date":"2022-11-09","Open":135.60001,"High":136.58,"Low":133.98,"Close":135.26,"Adj.Close":116.37868,"Volume":762043}
{"Date":"2022-11-10","Open":134.46001,"High":139.39999,"Low":134.03999,"Close":139,"Adj.Close":119.5966,"Volume":1395137}
{"Date":"2022-11-11","Open":140.92,"High":144.39999,"Low":140.48,"Close":142.67999,"Adj.Close":122.7629,"Volume":1527622}
{"Date":"2022-11-14","Open":143.89999,"High":144.86,"Low":142.22,"Close":143.44,"Adj.Close":123.41682,"Volume":984648}
{"Date":"2022-11-15","Open":144,"High":144.98,"Low":142.24,"Close":143.39999,"Adj.Close":123.38239,"Volume":1014477}
{"Date":"2022-11-16","Open":142.96001,"High":143.22,"Low":136.03999,"Close":137.39999,"Adj.Close":118.21995,"Volume":1562330}
{"Date":"2022-11-17","Open":138.11999,"High":139.61999,"Low":136.86,"Close":138.60001,"Adj.Close":119.25245,"Volume":886739}
{"Date":"2022-11-18","Open":140.06,"High":142.61999,"Low":139.34,"Close":141.86,"Adj.Close":122.05737,"Volume":1155420}
{"Date":"2022-11-21","Open":141.02,"High":141.10001,"Low":139.2,"Close":139.64,"Adj.Close":120.14726,"Volume":627606}
{"Date":"2022-11-22","Open":139,"High":140.36,"Low":138.16,"Close":139.76,"Adj.Close":120.25051,"Volume":747163}
{"Date":"2022-11-23","Open":140.2,"High":140.44,"Low":136.16,"Close":137.14,"Adj.Close":117.99625,"Volume":1025402}
{"Date":"2022-11-24","Open":137.78,"High":138.2,"Low":137,"Close":137,"Adj.Close":117.87579,"Volume":840947}
{"Date":"2022-11-25","Open":137.28,"High":137.28,"Low":135.78,"Close":136.56,"Adj.Close":117.49721,"Volume":844322}
{"Date":"2022-11-28","Open":135.8,"High":136.28,"Low":134.82001,"Close":135.24,"Adj.Close":116.36148,"Volume":864492}
{"Date":"2022-11-29","Open":135.86,"High":138.17999,"Low":134.8,"Close":137.84,"Adj.Close":118.59853,"Volume":827514}
{"Date":"2022-11-30","Open":138.60001,"High":140.60001,"Low":138.52,"Close":139.89999,"Adj.Close":120.37096,"Volume":1515956}
{"Date":"2022-12-01","Open":141.22,"High":141.86,"Low":138.48,"Close":139.38001,"Adj.Close":119.92356,"Volume":822371}
{"Date":"2022-12-02","Open":138.38001,"High":140.16,"Low":137.34,"Close":139.02,"Adj.Close":119.61382,"Volume":945911}
{"Date":"2022-12-05","Open":140,"High":141.61999,"Low":139.53999,"Close":140.84,"Adj.Close":121.17975,"Volume":1066281}
{"Date":"2022-12-06","Open":140.88001,"High":141.94,"Low":138.7,"Close":139.8,"Adj.Close":120.28494,"Volume":905360}
{"Date":"2022-12-07","Open":139.17999,"High":140.94,"Low":137.60001,"Close":137.60001,"Adj.Close":118.39204,"Volume":1048041}
{"Date":"2022-12-08","Open":136.10001,"High":137.56,"Low":135.24,"Close":136.60001,"Adj.Close":117.53163,"Volume":1154909}
{"Date":"2022-12-09","Open":137,"High":138.46001,"Low":135.22,"Close":137.24,"Adj.Close":118.08229,"Volume":1229440}
{"Date":"2022-12-12","Open":137.2,"High":137.38001,"Low":135.2,"Close":136.11999,"Adj.Close":117.11863,"Volume":1111445}
{"Date":"2022-12-13","Open":136.24,"High":139.98,"Low":135.64,"Close":137.78,"Adj.Close":118.54691,"Volume":1408240}
{"Date":"2022-12-14","Open":137.16,"High":138.32001,"Low":135.92,"Close":137.76,"Adj.Close":118.52969,"Volume":1117850}
{"Date":"2022-12-15","Open":136.44,"High":138.39999,"Low":133.02,"Close":133.56,"Adj.Close":114.91599,"Volume":1946162}
{"Date":"2022-12-16","Open":133.76,"High":136.53999,"Low":133.38001,"Close":136.53999,"Adj.Close":117.48,"Volume":4119125}
{"Date":"2022-12-19","Open":121.1,"High":125.58,"Low":121,"Close":121.98,"Adj.Close":121.98,"Volume":2519851}
{"Date":"2022-12-20","Open":121.5,"High":122.5,"Low":119.14,"Close":119.22,"Adj.Close":119.22,"Volume":1637275}
{"Date":"2022-12-21","Open":119.82,"High":120.92,"Low":119.06,"Close":119.78,"Adj.Close":119.78,"Volume":1078014}
{"Date":"2022-12-22","Open":120.18,"High":120.34,"Low":112.84,"Close":114.88,"Adj.Close":114.88,"Volume":2215964}
{"Date":"2022-12-23","Open":115.04,"High":116.84,"Low":113.9,"Close":115.66,"Adj.Close":115.66,"Volume":963065}
{"Date":"2022-12-27","Open":117.06,"High":117.2,"Low":115.62,"Close":115.86,"Adj.Close":115.86,"Volume":523550}
{"Date":"2022-12-28","Open":115.88,"High":116.1,"Low":114.54,"Close":114.96,"Adj.Close":114.96,"Volume":751895}
{"Date":"2022-12-29","Open":114.96,"High":116.9,"Low":114.3,"Close":116.14,"Adj.Close":116.14,"Volume":645867}
{"Date":"2022-12-30","Open":116.04,"High":116.54,"Low":115.46,"Close":116.42,"Adj.Close":116.42,"Volume":365926}