{"Date":"2013-05-13","Open":64.50143,"High":65.41428,"Low":64.5,"Close":64.96286,"Adj Close":50.96163,"Volume":79237200}
{"Date":"2013-05-14","Open":64.83572,"High":65.02857,"Low":63.16429,"Close":63.40857,"Adj Close":49.74233,"Volume":111779500}
{"Date":"2013-05-15","Open":62.73714,"High":63,"Low":60.33714,"Close":61.26429,"Adj Close":48.06019,"Volume":185403400}
{"Date":"2013-05-16","Open":60.46286,"High":62.55,"Low":59.84286,"Close":62.08286,"Adj Close":48.70233,"Volume":150801000}
{"Date":"2013-05-17","Open":62.72143,"High":62.87,"Low":61.57286,"Close":61.89429,"Adj Close":48.55441,"Volume":106976100}
{"Date":"2013-05-20","Open":61.70143,"High":63.68572,"Low":61.44286,"Close":63.27571,"Adj Close":49.6381,"Volume":112894600}
{"Date":"2013-05-21","Open":62.59286,"High":63.64,"Low":62.02857,"Close":62.80857,"Adj Close":49.27163,"Volume":114005500}
{"Date":"2013-05-22","Open":63.43572,"High":64.05,"Low":62.60286,"Close":63.05,"Adj Close":49.46102,"Volume":110759600}
{"Date":"2013-05-23","Open":62.27857,"High":63.73714,"Low":62.25571,"Close":63.16286,"Adj Close":49.54956,"Volume":88255300}
{"Date":"2013-05-24","Open":62.97857,"High":63.66571,"Low":62.90857,"Close":63.59286,"Adj Close":49.88689,"Volume":69041700}
{"Date":"2013-05-28","Open":64.27143,"High":64.44428,"Low":62.97857,"Close":63.06286,"Adj Close":49.47113,"Volume":96536300}
{"Date":"2013-05-29","Open":62.85714,"High":63.92857,"Low":62.77143,"Close":63.56428,"Adj Close":49.86447,"Volume":82644100}
{"Date":"2013-05-30","Open":63.66429,"High":64.92857,"Low":63.50143,"Close":64.51143,"Adj Close":50.60748,"Volume":88379900}
{"Date":"2013-05-31","Open":64.64286,"High":65.3,"Low":64.21429,"Close":64.24715,"Adj Close":50.40016,"Volume":96075700}
{"Date":"2013-06-03","Open":64.39,"High":64.62286,"Low":63.21143,"Close":64.38857,"Adj Close":50.5111,"Volume":93088100}
{"Date":"2013-06-04","Open":64.74571,"High":64.91857,"Low":63.91286,"Close":64.18714,"Adj Close":50.35309,"Volume":73182200}
{"Date":"2013-06-05","Open":63.66429,"High":64.38857,"Low":63.38714,"Close":63.58714,"Adj Close":49.8824,"Volume":72647400}
{"Date":"2013-06-06","Open":63.63857,"High":63.85714,"Low":62.00714,"Close":62.63714,"Adj Close":49.13716,"Volume":104233500}
{"Date":"2013-06-07","Open":62.35714,"High":63.32,"Low":61.82429,"Close":63.11572,"Adj Close":49.51258,"Volume":101133900}
{"Date":"2013-06-10","Open":63.53286,"High":64.15429,"Low":62.4,"Close":62.69857,"Adj Close":49.18534,"Volume":112538300}
{"Date":"2013-06-11","Open":62.24857,"High":63.25143,"Low":61.90286,"Close":62.51429,"Adj Close":49.04078,"Volume":71528100}
{"Date":"2013-06-12","Open":62.78571,"High":63.03571,"Low":61.64286,"Close":61.74143,"Adj Close":48.43449,"Volume":66306800}
{"Date":"2013-06-13","Open":61.78571,"High":62.44857,"Low":61.25,"Close":62.28,"Adj Close":48.85699,"Volume":71458100}
{"Date":"2013-06-14","Open":62.2,"High":62.32715,"Low":61.21429,"Close":61.43572,"Adj Close":48.19467,"Volume":67966500}
{"Date":"2013-06-17","Open":61.63428,"High":62.24286,"Low":61.48,"Close":61.71429,"Adj Close":48.4132,"Volume":64853600}
{"Date":"2013-06-18","Open":61.65143,"High":62.12857,"Low":61.45857,"Close":61.68143,"Adj Close":48.38742,"Volume":48756400}
{"Date":"2013-06-19","Open":61.62857,"High":61.66571,"Low":60.42857,"Close":60.42857,"Adj Close":47.40459,"Volume":77735000}
{"Date":"2013-06-20","Open":59.9,"High":60.85429,"Low":59.31,"Close":59.54857,"Adj Close":46.71426,"Volume":89327700}
{"Date":"2013-06-21","Open":59.78429,"High":60,"Low":58.3,"Close":59.07143,"Adj Close":46.33995,"Volume":120279600}
{"Date":"2013-06-24","Open":58.2,"High":58.38,"Low":56.86429,"Close":57.50571,"Adj Close":45.1117,"Volume":120186500}
{"Date":"2013-06-25","Open":57.95714,"High":58.25571,"Low":56.97572,"Close":57.51857,"Adj Close":45.12177,"Volume":78540700}
{"Date":"2013-06-26","Open":57.7,"High":57.82715,"Low":56.52286,"Close":56.86714,"Adj Close":44.61074,"Volume":91931000}
{"Date":"2013-06-27","Open":57.03571,"High":57.34143,"Low":56.22,"Close":56.25428,"Adj Close":44.12997,"Volume":84311500}
{"Date":"2013-06-28","Open":55.90857,"High":57.18143,"Low":55.55286,"Close":56.64714,"Adj Close":44.43816,"Volume":144629100}
{"Date":"2013-07-01","Open":57.52714,"High":58.89571,"Low":57.31714,"Close":58.46,"Adj Close":45.8603,"Volume":97763400}
{"Date":"2013-07-02","Open":58.56572,"High":60.23286,"Low":58.49572,"Close":59.78429,"Adj Close":46.89916,"Volume":117466300}
{"Date":"2013-07-03","Open":60.12286,"High":60.42571,"Low":59.63571,"Close":60.11429,"Adj Close":47.15804,"Volume":60232200}
{"Date":"2013-07-05","Open":60.05571,"High":60.47,"Low":59.33571,"Close":59.63143,"Adj Close":46.77925,"Volume":68506200}
{"Date":"2013-07-08","Open":60.01571,"High":60.14286,"Low":58.66429,"Close":59.29286,"Adj Close":46.51366,"Volume":74534600}
{"Date":"2013-07-09","Open":59.08571,"High":60.5,"Low":58.62571,"Close":60.33571,"Adj Close":47.33174,"Volume":88146100}
{"Date":"2013-07-10","Open":59.94286,"High":60.68572,"Low":59.75,"Close":60.10429,"Adj Close":47.1502,"Volume":70351400}
{"Date":"2013-07-11","Open":60.42143,"High":61.17857,"Low":60.16714,"Close":61.04143,"Adj Close":47.88536,"Volume":81573100}
{"Date":"2013-07-12","Open":61.09286,"High":61.39857,"Low":60.48714,"Close":60.93,"Adj Close":47.79794,"Volume":69890800}
{"Date":"2013-07-15","Open":60.71571,"High":61.63714,"Low":60.68572,"Close":61.06286,"Adj Close":47.90217,"Volume":60479300}
{"Date":"2013-07-16","Open":60.93143,"High":61.53,"Low":60.59571,"Close":61.45714,"Adj Close":48.21148,"Volume":54134500}
{"Date":"2013-07-17","Open":61.38571,"High":61.74572,"Low":61.17429,"Close":61.47286,"Adj Close":48.22381,"Volume":49747600}
{"Date":"2013-07-18","Open":61.91143,"High":62.12429,"Low":61.51571,"Close":61.68,"Adj Close":48.3863,"Volume":54719700}
{"Date":"2013-07-19","Open":61.87143,"High":61.99714,"Low":60.62143,"Close":60.70714,"Adj Close":47.62313,"Volume":67180400}
{"Date":"2013-07-22","Open":61.35143,"High":61.39286,"Low":60.78143,"Close":60.90143,"Adj Close":47.77554,"Volume":51949100}
{"Date":"2013-07-23","Open":60.85714,"High":60.99429,"Low":59.81572,"Close":59.85571,"Adj Close":46.95521,"Volume":92348900}
{"Date":"2013-07-24","Open":62.70428,"High":63.51286,"Low":62.18,"Close":62.93,"Adj Close":49.36691,"Volume":147984200}
{"Date":"2013-07-25","Open":62.95714,"High":63.05714,"Low":62.25857,"Close":62.64286,"Adj Close":49.14164,"Volume":57373400}
{"Date":"2013-07-26","Open":62.18572,"High":63.00571,"Low":62.04857,"Close":62.99857,"Adj Close":49.42069,"Volume":50038100}
{"Date":"2013-07-29","Open":62.97143,"High":64.28429,"Low":62.88571,"Close":63.97,"Adj Close":50.18276,"Volume":62014400}
{"Date":"2013-07-30","Open":64.28,"High":65.30714,"Low":64.17571,"Close":64.76,"Adj Close":50.80248,"Volume":77355600}
{"Date":"2013-07-31","Open":64.99857,"High":65.33428,"Low":64.20428,"Close":64.64714,"Adj Close":50.71395,"Volume":80739400}
{"Date":"2013-08-01","Open":65.10714,"High":65.25714,"Low":64.75143,"Close":65.24,"Adj Close":51.17902,"Volume":51562700}
{"Date":"2013-08-02","Open":65.43,"High":66.12143,"Low":65.23714,"Close":66.07714,"Adj Close":51.83573,"Volume":68695900}
{"Date":"2013-08-05","Open":66.38429,"High":67.23857,"Low":66.02143,"Close":67.06428,"Adj Close":52.61013,"Volume":79713900}
{"Date":"2013-08-06","Open":66.86,"High":67.41286,"Low":66.02428,"Close":66.46429,"Adj Close":52.13945,"Volume":83714400}
{"Date":"2013-08-07","Open":66.25714,"High":66.71429,"Low":65.96714,"Close":66.42571,"Adj Close":52.10919,"Volume":74714500}
{"Date":"2013-08-08","Open":66.26572,"High":66.3,"Low":65.42142,"Close":65.85857,"Adj Close":54.15066,"Volume":63944300}
{"Date":"2013-08-09","Open":65.52,"High":65.78,"Low":64.80714,"Close":64.92142,"Adj Close":53.38011,"Volume":66716300}
{"Date":"2013-08-12","Open":65.26572,"High":66.95,"Low":65.23286,"Close":66.76572,"Adj Close":54.89654,"Volume":91108500}
{"Date":"2013-08-13","Open":67.27715,"High":70.66572,"Low":66.86429,"Close":69.93857,"Adj Close":57.50534,"Volume":220485300}
{"Date":"2013-08-14","Open":71.12572,"High":72.03571,"Low":70.48572,"Close":71.21429,"Adj Close":58.55428,"Volume":189093100}
{"Date":"2013-08-15","Open":70.91715,"High":71.77143,"Low":69.86857,"Close":71.13,"Adj Close":58.48497,"Volume":122573500}
{"Date":"2013-08-16","Open":71.45,"High":71.84857,"Low":71.26572,"Close":71.76143,"Adj Close":59.00415,"Volume":90576500}
{"Date":"2013-08-19","Open":72.04857,"High":73.39143,"Low":72,"Close":72.53429,"Adj Close":59.63961,"Volume":127629600}
{"Date":"2013-08-20","Open":72.81571,"High":72.93857,"Low":71.54572,"Close":71.58143,"Adj Close":58.85616,"Volume":89672100}
{"Date":"2013-08-21","Open":71.94143,"High":72.45,"Low":71.6,"Close":71.76572,"Adj Close":59.00767,"Volume":83969900}
{"Date":"2013-08-22","Open":72.14,"High":72.22714,"Low":71.17142,"Close":71.85143,"Adj Close":59.07815,"Volume":61051900}
{"Date":"2013-08-23","Open":71.89571,"High":71.90714,"Low":71.33572,"Close":71.57429,"Adj Close":58.85027,"Volume":55682900}
{"Date":"2013-08-26","Open":71.53571,"High":72.88571,"Low":71.5,"Close":71.85286,"Adj Close":59.07933,"Volume":82741400}
{"Date":"2013-08-27","Open":71.14286,"High":71.78714,"Low":69.47143,"Close":69.79857,"Adj Close":57.39023,"Volume":106047200}
{"Date":"2013-08-28","Open":69.42857,"High":70.82858,"Low":69.42857,"Close":70.12857,"Adj Close":57.66156,"Volume":76902000}
{"Date":"2013-08-29","Open":70.23572,"High":70.92857,"Low":70.16143,"Close":70.24286,"Adj Close":57.75552,"Volume":59914400}
{"Date":"2013-08-30","Open":70.28571,"High":70.42142,"Low":69.5,"Close":69.60286,"Adj Close":57.22931,"Volume":68074300}
{"Date":"2013-09-03","Open":70.44286,"High":71.51428,"Low":69.62143,"Close":69.79714,"Adj Close":57.38906,"Volume":82982200}
{"Date":"2013-09-04","Open":71.36571,"High":71.74857,"Low":70.89714,"Close":71.24143,"Adj Close":58.57659,"Volume":86258200}
{"Date":"2013-09-05","Open":71.46429,"High":71.52571,"Low":70.52,"Close":70.75285,"Adj Close":58.17487,"Volume":59091900}
{"Date":"2013-09-06","Open":71.20571,"High":71.34,"Low":69.99286,"Close":71.17429,"Adj Close":58.52138,"Volume":89881400}
{"Date":"2013-09-09","Open":72.14286,"High":72.56,"Low":71.92571,"Close":72.31,"Adj Close":59.45521,"Volume":85171800}
{"Date":"2013-09-10","Open":72.31428,"High":72.49286,"Low":69.92857,"Close":70.66286,"Adj Close":58.10086,"Volume":185798900}
{"Date":"2013-09-11","Open":66.71571,"High":67.67,"Low":66.40143,"Close":66.81571,"Adj Close":54.93765,"Volume":224674100}
{"Date":"2013-09-12","Open":66.92857,"High":67.91428,"Low":66.57286,"Close":67.52715,"Adj Close":55.5226,"Volume":101012800}
{"Date":"2013-09-13","Open":67.04857,"High":67.40429,"Low":66.38571,"Close":66.41428,"Adj Close":54.60758,"Volume":74708900}
{"Date":"2013-09-16","Open":65.85714,"High":65.94428,"Low":63.88857,"Close":64.30286,"Adj Close":52.87151,"Volume":135926700}
{"Date":"2013-09-17","Open":63.99429,"High":65.67286,"Low":63.92857,"Close":65.04572,"Adj Close":53.4823,"Volume":99845200}
{"Date":"2013-09-18","Open":66.16857,"High":66.62143,"Low":65.80857,"Close":66.38286,"Adj Close":54.58174,"Volume":114215500}
{"Date":"2013-09-19","Open":67.24286,"High":67.97572,"Low":67.03571,"Close":67.47143,"Adj Close":55.4768,"Volume":101135300}
{"Date":"2013-09-20","Open":68.28571,"High":68.36429,"Low":66.57143,"Close":66.77286,"Adj Close":54.90241,"Volume":174825700}
{"Date":"2013-09-23","Open":70.87143,"High":70.98714,"Low":68.94286,"Close":70.09143,"Adj Close":57.63103,"Volume":190526700}
{"Date":"2013-09-24","Open":70.69714,"High":70.78142,"Low":69.68857,"Close":69.87143,"Adj Close":57.45015,"Volume":91086100}
{"Date":"2013-09-25","Open":69.88571,"High":69.94857,"Low":68.77571,"Close":68.79,"Adj Close":56.56096,"Volume":79239300}
{"Date":"2013-09-26","Open":69.42857,"High":69.79429,"Low":69.12857,"Close":69.46,"Adj Close":57.11184,"Volume":59305400}
{"Date":"2013-09-27","Open":69.11143,"High":69.23857,"Low":68.67429,"Close":68.96429,"Adj Close":56.70427,"Volume":57010100}
{"Date":"2013-09-30","Open":68.17857,"High":68.80857,"Low":67.77286,"Close":68.10714,"Adj Close":55.99949,"Volume":65039100}
{"Date":"2013-10-01","Open":68.35,"High":69.87714,"Low":68.34,"Close":69.70857,"Adj Close":57.31623,"Volume":88470900}
{"Date":"2013-10-02","Open":69.37572,"High":70.25714,"Low":69.10714,"Close":69.93714,"Adj Close":57.50417,"Volume":72296000}
{"Date":"2013-10-03","Open":70.07286,"High":70.33572,"Low":68.67714,"Close":69.05857,"Adj Close":56.78178,"Volume":80688300}
{"Date":"2013-10-04","Open":69.12286,"High":69.22857,"Low":68.37143,"Close":69.00429,"Adj Close":56.73715,"Volume":64717100}
{"Date":"2013-10-07","Open":69.50857,"High":70.37857,"Low":69.33572,"Close":69.67857,"Adj Close":57.29156,"Volume":78073100}
{"Date":"2013-10-08","Open":69.99143,"High":70.09143,"Low":68.64857,"Close":68.70571,"Adj Close":56.49166,"Volume":72729300}
{"Date":"2013-10-09","Open":69.23428,"High":69.68429,"Low":68.32571,"Close":69.51286,"Adj Close":57.15532,"Volume":75431300}
{"Date":"2013-10-10","Open":70.18857,"High":70.34,"Low":69.57714,"Close":69.94857,"Adj Close":57.51356,"Volume":69650700}
{"Date":"2013-10-11","Open":69.57,"High":70.54857,"Low":69.30857,"Close":70.40143,"Adj Close":57.88592,"Volume":66934700}
{"Date":"2013-10-14","Open":69.97572,"High":71.08285,"Low":69.90714,"Close":70.86285,"Adj Close":58.26532,"Volume":65474500}
{"Date":"2013-10-15","Open":71.07286,"High":71.71429,"Low":70.78857,"Close":71.24,"Adj Close":58.57542,"Volume":80018400}
{"Date":"2013-10-16","Open":71.54143,"High":71.79,"Low":71.31857,"Close":71.58714,"Adj Close":58.86084,"Volume":62775300}
{"Date":"2013-10-17","Open":71.42571,"High":72.11143,"Low":71.38286,"Close":72.07143,"Adj Close":59.25904,"Volume":63398300}
{"Date":"2013-10-18","Open":72.28429,"High":72.75143,"Low":72.24429,"Close":72.69857,"Adj Close":59.77469,"Volume":72635500}
{"Date":"2013-10-21","Open":73.11,"High":74.9,"Low":73.07429,"Close":74.48,"Adj Close":61.23943,"Volume":99526700}
{"Date":"2013-10-22","Open":75.20143,"High":75.49286,"Low":72.57571,"Close":74.26714,"Adj Close":61.0644,"Volume":133515900}
{"Date":"2013-10-23","Open":74.14286,"High":75.09571,"Low":74.14286,"Close":74.99429,"Adj Close":61.66229,"Volume":78430800}
{"Date":"2013-10-24","Open":75,"High":76.06715,"Low":74.63571,"Close":75.98714,"Adj Close":62.47864,"Volume":96191200}
{"Date":"2013-10-25","Open":75.90286,"High":76.17571,"Low":75.01572,"Close":75.13715,"Adj Close":61.77975,"Volume":84448000}
{"Date":"2013-10-28","Open":75.57714,"High":75.85714,"Low":74.74429,"Close":75.69714,"Adj Close":62.2402,"Volume":137610200}
{"Date":"2013-10-29","Open":76.61,"High":77.03571,"Low":73.50571,"Close":73.81143,"Adj Close":60.68969,"Volume":158951800}
{"Date":"2013-10-30","Open":74.23,"High":75.36,"Low":73.86,"Close":74.98572,"Adj Close":61.65524,"Volume":88540900}
{"Date":"2013-10-31","Open":75,"High":75.35571,"Low":74.46714,"Close":74.67142,"Adj Close":61.39682,"Volume":68924100}
{"Date":"2013-11-01","Open":74.86,"High":74.97143,"Low":73.69143,"Close":74.29,"Adj Close":61.08321,"Volume":68722500}
{"Date":"2013-11-04","Open":74.44286,"High":75.26,"Low":74.11571,"Close":75.25,"Adj Close":61.87254,"Volume":61156900}
{"Date":"2013-11-05","Open":74.94,"High":75.55572,"Low":74.71429,"Close":75.06428,"Adj Close":61.71985,"Volume":66303300}
{"Date":"2013-11-06","Open":74.87857,"High":74.98,"Low":74.02857,"Close":74.41715,"Adj Close":63.77921,"Volume":55843900}
{"Date":"2013-11-07","Open":74.22572,"High":74.74143,"Low":73.19714,"Close":73.21286,"Adj Close":62.74708,"Volume":65655100}
{"Date":"2013-11-08","Open":73.51143,"High":74.44714,"Low":73.22714,"Close":74.36571,"Adj Close":63.73511,"Volume":69829200}
{"Date":"2013-11-11","Open":74.28429,"High":74.52428,"Low":73.48714,"Close":74.15,"Adj Close":63.55025,"Volume":56863100}
{"Date":"2013-11-12","Open":73.95286,"High":74.84571,"Low":73.85714,"Close":74.28714,"Adj Close":63.6678,"Volume":51069200}
{"Date":"2013-11-13","Open":74,"High":74.60714,"Low":73.85143,"Close":74.37572,"Adj Close":63.7437,"Volume":49305200}
{"Date":"2013-11-14","Open":74.68714,"High":75.61143,"Low":74.55286,"Close":75.45143,"Adj Close":64.66565,"Volume":70604800}
{"Date":"2013-11-15","Open":75.22572,"High":75.58428,"Low":74.92714,"Close":74.99857,"Adj Close":64.27752,"Volume":79480100}
{"Date":"2013-11-18","Open":74.99857,"High":75.31286,"Low":74.02857,"Close":74.09,"Adj Close":63.49882,"Volume":61236000}
{"Date":"2013-11-19","Open":74.14714,"High":74.76857,"Low":73.99571,"Close":74.22143,"Adj Close":63.61148,"Volume":52234700}
{"Date":"2013-11-20","Open":74.17571,"High":74.34571,"Low":73.47572,"Close":73.57143,"Adj Close":63.05439,"Volume":48479200}
{"Date":"2013-11-21","Open":73.94286,"High":74.45857,"Low":73.38143,"Close":74.44857,"Adj Close":63.80615,"Volume":65506700}
{"Date":"2013-11-22","Open":74.21714,"High":74.59428,"Low":74.07571,"Close":74.25714,"Adj Close":63.64208,"Volume":55931400}
{"Date":"2013-11-25","Open":74.43143,"High":75.12428,"Low":74.42857,"Close":74.82,"Adj Close":64.12448,"Volume":57327900}
{"Date":"2013-11-26","Open":74.87428,"High":76.59143,"Low":74.85714,"Close":76.2,"Adj Close":65.3072,"Volume":100345700}
{"Date":"2013-11-27","Open":76.61571,"High":78,"Low":76.2,"Close":77.99429,"Adj Close":66.84501,"Volume":90862100}
{"Date":"2013-11-29","Open":78.49715,"High":79.76143,"Low":78.25857,"Close":79.43857,"Adj Close":68.0828,"Volume":79531900}
{"Date":"2013-12-02","Open":79.71429,"High":80.61857,"Low":78.68857,"Close":78.74715,"Adj Close":67.49024,"Volume":118136200}
{"Date":"2013-12-03","Open":79.75714,"High":80.91143,"Low":79.66857,"Close":80.90286,"Adj Close":69.33779,"Volume":112742000}
{"Date":"2013-12-04","Open":80.78571,"High":81.31286,"Low":80.11714,"Close":80.71429,"Adj Close":69.17617,"Volume":94452400}
{"Date":"2013-12-05","Open":81.80714,"High":82.16286,"Low":80.91572,"Close":81.12857,"Adj Close":69.53123,"Volume":111895000}
{"Date":"2013-12-06","Open":80.82714,"High":80.96429,"Low":79.93857,"Close":80.00285,"Adj Close":68.56645,"Volume":86088100}
{"Date":"2013-12-09","Open":80.12857,"High":81.36857,"Low":80.12857,"Close":80.91857,"Adj Close":69.35125,"Volume":80123400}
{"Date":"2013-12-10","Open":80.51143,"High":81.12572,"Low":80.17142,"Close":80.79285,"Adj Close":69.24353,"Volume":69567400}
{"Date":"2013-12-11","Open":81,"High":81.56715,"Low":79.95571,"Close":80.19428,"Adj Close":68.7305,"Volume":89929700}
{"Date":"2013-12-12","Open":80.30572,"High":80.76286,"Low":80.00429,"Close":80.07714,"Adj Close":68.63012,"Volume":65572500}
{"Date":"2013-12-13","Open":80.40714,"High":80.41143,"Low":79.09571,"Close":79.20428,"Adj Close":67.88203,"Volume":83205500}
{"Date":"2013-12-16","Open":79.28857,"High":80.37714,"Low":79.28714,"Close":79.64286,"Adj Close":68.25793,"Volume":70648200}
{"Date":"2013-12-17","Open":79.40143,"High":79.92,"Low":79.05428,"Close":79.28429,"Adj Close":67.95059,"Volume":57475600}
{"Date":"2013-12-18","Open":78.52857,"High":78.77857,"Low":76.97143,"Close":78.68143,"Adj Close":67.43392,"Volume":141465800}
{"Date":"2013-12-19","Open":78.5,"High":78.57143,"Low":77.67571,"Close":77.78,"Adj Close":66.66134,"Volume":80077200}
{"Date":"2013-12-20","Open":77.91857,"High":78.80143,"Low":77.83143,"Close":78.43143,"Adj Close":67.21965,"Volume":109103400}
{"Date":"2013-12-23","Open":81.14286,"High":81.53142,"Low":80.39429,"Close":81.44143,"Adj Close":69.79939,"Volume":125326600}
{"Date":"2013-12-24","Open":81.41286,"High":81.69714,"Low":80.86143,"Close":81.09571,"Adj Close":69.50309,"Volume":41888700}
{"Date":"2013-12-26","Open":81.15714,"High":81.35714,"Low":80.48286,"Close":80.55714,"Adj Close":69.0415,"Volume":51002000}
{"Date":"2013-12-27","Open":80.54572,"High":80.63,"Low":79.92857,"Close":80.01286,"Adj Close":68.575,"Volume":56471100}
{"Date":"2013-12-30","Open":79.63715,"High":80.01286,"Low":78.90286,"Close":79.21714,"Adj Close":67.89307,"Volume":63407400}
{"Date":"2013-12-31","Open":79.16715,"High":80.18285,"Low":79.14286,"Close":80.14571,"Adj Close":68.68888,"Volume":55771100}
{"Date":"2014-01-02","Open":79.38286,"High":79.57571,"Low":78.86,"Close":79.01857,"Adj Close":67.72286,"Volume":58671200}
{"Date":"2014-01-03","Open":78.98,"High":79.1,"Low":77.20428,"Close":77.28286,"Adj Close":66.23527,"Volume":98116900}
{"Date":"2014-01-06","Open":76.77857,"High":78.11429,"Low":76.22857,"Close":77.70428,"Adj Close":66.59647,"Volume":103152700}
{"Date":"2014-01-07","Open":77.76,"High":77.99429,"Low":76.84571,"Close":77.14857,"Adj Close":66.12019,"Volume":79302300}
{"Date":"2014-01-08","Open":76.97285,"High":77.93714,"Low":76.95571,"Close":77.63715,"Adj Close":66.5389,"Volume":64632400}
{"Date":"2014-01-09","Open":78.11429,"High":78.12286,"Low":76.47857,"Close":76.64571,"Adj Close":65.68922,"Volume":69787200}
{"Date":"2014-01-10","Open":77.11857,"High":77.25714,"Low":75.87286,"Close":76.13429,"Adj Close":65.25087,"Volume":76244000}
{"Date":"2014-01-13","Open":75.70143,"High":77.5,"Low":75.69714,"Close":76.53286,"Adj Close":65.59249,"Volume":94623200}
{"Date":"2014-01-14","Open":76.88857,"High":78.10429,"Low":76.80857,"Close":78.05572,"Adj Close":66.89765,"Volume":83140400}
{"Date":"2014-01-15","Open":79.07429,"High":80.02857,"Low":78.80857,"Close":79.62286,"Adj Close":68.24075,"Volume":97909700}
{"Date":"2014-01-16","Open":79.27143,"High":79.55,"Low":78.81143,"Close":79.17857,"Adj Close":67.85999,"Volume":57319500}
{"Date":"2014-01-17","Open":78.78286,"High":78.86714,"Low":77.12857,"Close":77.23857,"Adj Close":66.19732,"Volume":106684900}
{"Date":"2014-01-21","Open":77.28429,"High":78.58143,"Low":77.20286,"Close":78.43857,"Adj Close":67.22578,"Volume":82131700}
{"Date":"2014-01-22","Open":78.70143,"High":79.61285,"Low":78.25857,"Close":78.78714,"Adj Close":67.52452,"Volume":94996300}
{"Date":"2014-01-23","Open":78.56286,"High":79.5,"Low":77.83,"Close":79.45428,"Adj Close":68.09629,"Volume":100809800}
{"Date":"2014-01-24","Open":79.14286,"High":79.37428,"Low":77.82143,"Close":78.01,"Adj Close":66.85847,"Volume":107338700}
{"Date":"2014-01-27","Open":78.58143,"High":79.25714,"Low":77.96429,"Close":78.64286,"Adj Close":67.40086,"Volume":138719700}
{"Date":"2014-01-28","Open":72.68,"High":73.57143,"Low":71.72429,"Close":72.35714,"Adj Close":62.01368,"Volume":266380800}
{"Date":"2014-01-29","Open":71.99286,"High":72.48143,"Low":71.23143,"Close":71.53571,"Adj Close":61.30968,"Volume":125702500}
{"Date":"2014-01-30","Open":71.79143,"High":72.35714,"Low":70.95715,"Close":71.39714,"Adj Close":61.19092,"Volume":169625400}
{"Date":"2014-01-31","Open":70.74,"High":71.64714,"Low":70.50714,"Close":71.51428,"Adj Close":61.29131,"Volume":116199300}
{"Date":"2014-02-03","Open":71.80143,"High":72.53286,"Low":71.32858,"Close":71.64714,"Adj Close":61.40519,"Volume":100366000}
{"Date":"2014-02-04","Open":72.26428,"High":72.78,"Low":71.82286,"Close":72.68429,"Adj Close":62.29407,"Volume":94170300}
{"Date":"2014-02-05","Open":72.36571,"High":73.61143,"Low":72.32143,"Close":73.22714,"Adj Close":62.75932,"Volume":82086200}
{"Date":"2014-02-06","Open":72.86571,"High":73.35714,"Low":72.54429,"Close":73.21571,"Adj Close":65.47672,"Volume":64441300}
{"Date":"2014-02-07","Open":74.48286,"High":74.70428,"Low":73.91143,"Close":74.24,"Adj Close":66.39274,"Volume":92570100}
{"Date":"2014-02-10","Open":74.09428,"High":75.99857,"Low":74,"Close":75.57,"Adj Close":67.58214,"Volume":86389800}
{"Date":"2014-02-11","Open":75.80143,"High":76.82143,"Low":75.64286,"Close":76.56571,"Adj Close":68.4726,"Volume":70564200}
{"Date":"2014-02-12","Open":76.70715,"High":77.08,"Low":76.17714,"Close":76.56,"Adj Close":68.46751,"Volume":77025200}
{"Date":"2014-02-13","Open":76.38,"High":77.83572,"Low":76.31428,"Close":77.77571,"Adj Close":69.5547,"Volume":76849500}
{"Date":"2014-02-14","Open":77.49571,"High":77.99715,"Low":77.31571,"Close":77.71286,"Adj Close":69.49852,"Volume":68231100}
{"Date":"2014-02-18","Open":78,"High":78.74143,"Low":77.94428,"Close":77.99857,"Adj Close":69.75403,"Volume":65062900}
{"Date":"2014-02-19","Open":77.82143,"High":78.12714,"Low":76.33572,"Close":76.76714,"Adj Close":68.65276,"Volume":78442000}
{"Date":"2014-02-20","Open":76.14143,"High":76.71429,"Low":75.57143,"Close":75.87857,"Adj Close":67.8581,"Volume":76464500}
{"Date":"2014-02-21","Open":76.11285,"High":76.36714,"Low":74.94286,"Close":75.03571,"Adj Close":67.10434,"Volume":69696200}
{"Date":"2014-02-24","Open":74.73572,"High":75.70286,"Low":74.63143,"Close":75.36429,"Adj Close":67.39818,"Volume":72227400}
{"Date":"2014-02-25","Open":75.62572,"High":75.65286,"Low":74.42857,"Close":74.58,"Adj Close":66.69678,"Volume":57988000}
{"Date":"2014-02-26","Open":74.80143,"High":75,"Low":73.65714,"Close":73.90714,"Adj Close":66.09506,"Volume":69054300}
{"Date":"2014-02-27","Open":73.87714,"High":75.54,"Low":73.72143,"Close":75.38143,"Adj Close":67.41351,"Volume":75470500}
{"Date":"2014-02-28","Open":75.58285,"High":76.10714,"Low":74.58857,"Close":75.17714,"Adj Close":67.2308,"Volume":92992200}
{"Date":"2014-03-03","Open":74.77428,"High":75.80714,"Low":74.68714,"Close":75.39429,"Adj Close":67.42499,"Volume":59695300}
{"Date":"2014-03-04","Open":75.85714,"High":76.09143,"Low":75.39571,"Close":75.89143,"Adj Close":67.86959,"Volume":64785000}
{"Date":"2014-03-05","Open":75.84571,"High":76.39286,"Low":75.59,"Close":76.05143,"Adj Close":68.01268,"Volume":50015700}
{"Date":"2014-03-06","Open":76.11285,"High":76.34857,"Low":75.44286,"Close":75.82143,"Adj Close":67.80698,"Volume":46372200}
{"Date":"2014-03-07","Open":75.87,"High":75.99715,"Low":75.15,"Close":75.77715,"Adj Close":67.76737,"Volume":55182400}
{"Date":"2014-03-10","Open":75.48,"High":76.19,"Low":75.47714,"Close":75.84571,"Adj Close":67.82872,"Volume":44646000}
{"Date":"2014-03-11","Open":76.49286,"High":76.96286,"Low":76.08428,"Close":76.58428,"Adj Close":68.48922,"Volume":69806100}
{"Date":"2014-03-12","Open":76.35857,"High":76.76428,"Low":76,"Close":76.65857,"Adj Close":68.55565,"Volume":49831600}
{"Date":"2014-03-13","Open":76.77715,"High":77.09428,"Low":75.59428,"Close":75.80714,"Adj Close":67.79423,"Volume":64435700}
{"Date":"2014-03-14","Open":75.54143,"High":75.84143,"Low":74.71429,"Close":74.95571,"Adj Close":67.03278,"Volume":59299800}
{"Date":"2014-03-17","Open":75.38571,"High":75.71,"Low":75.12143,"Close":75.24857,"Adj Close":67.2947,"Volume":49886200}
{"Date":"2014-03-18","Open":75.12857,"High":75.99571,"Low":75.02857,"Close":75.91428,"Adj Close":67.89003,"Volume":52411800}
{"Date":"2014-03-19","Open":76.03714,"High":76.60571,"Low":75.57143,"Close":75.89429,"Adj Close":67.87217,"Volume":56189000}
{"Date":"2014-03-20","Open":75.69857,"High":76.09571,"Low":75.33572,"Close":75.52857,"Adj Close":67.54509,"Volume":52099600}
{"Date":"2014-03-21","Open":75.99,"High":76.25,"Low":75.19,"Close":76.12428,"Adj Close":68.07783,"Volume":93511600}
{"Date":"2014-03-24","Open":76.91715,"High":77.21429,"Low":76.43714,"Close":77.02715,"Adj Close":68.88526,"Volume":88925200}
{"Date":"2014-03-25","Open":77.35714,"High":77.96429,"Low":77.08428,"Close":77.85571,"Adj Close":69.62626,"Volume":70573300}
{"Date":"2014-03-26","Open":78.07429,"High":78.42857,"Low":76.98,"Close":77.11143,"Adj Close":68.96064,"Volume":74942000}
{"Date":"2014-03-27","Open":77.14571,"High":77.35714,"Low":76.44572,"Close":76.78,"Adj Close":68.66425,"Volume":55507900}
{"Date":"2014-03-28","Open":76.90286,"High":76.99143,"Low":76.32143,"Close":76.69428,"Adj Close":68.5876,"Volume":50141000}
{"Date":"2014-03-31","Open":77.03286,"High":77.25857,"Low":76.56143,"Close":76.67714,"Adj Close":68.57227,"Volume":42167300}
{"Date":"2014-04-01","Open":76.82286,"High":77.41,"Low":76.68143,"Close":77.37857,"Adj Close":69.19954,"Volume":50190000}
{"Date":"2014-04-02","Open":77.48286,"High":77.64,"Low":77.18,"Close":77.50714,"Adj Close":69.31453,"Volume":45105200}
{"Date":"2014-04-03","Open":77.34143,"High":77.5,"Low":76.80572,"Close":76.97,"Adj Close":68.83415,"Volume":40586000}
{"Date":"2014-04-04","Open":77.11571,"High":77.14286,"Low":75.79714,"Close":75.97429,"Adj Close":67.94373,"Volume":68812800}
{"Date":"2014-04-07","Open":75.43143,"High":75.84286,"Low":74.55572,"Close":74.78142,"Adj Close":66.87693,"Volume":72462600}
{"Date":"2014-04-08","Open":75.02715,"High":75.16,"Low":74.1,"Close":74.77715,"Adj Close":66.8731,"Volume":60972100}
{"Date":"2014-04-09","Open":74.66286,"High":75.78429,"Low":74.57429,"Close":75.76,"Adj Close":67.75206,"Volume":51542400}
{"Date":"2014-04-10","Open":75.81143,"High":76.03429,"Low":74.73857,"Close":74.78286,"Adj Close":66.87823,"Volume":59913000}
{"Date":"2014-04-11","Open":74.14286,"High":74.69,"Low":73.87714,"Close":74.23,"Adj Close":66.38379,"Volume":67929400}
{"Date":"2014-04-14","Open":74.55714,"High":74.59428,"Low":73.88715,"Close":74.52571,"Adj Close":66.64823,"Volume":51418500}
{"Date":"2014-04-15","Open":74.32429,"High":74.52,"Low":73.04714,"Close":73.99429,"Adj Close":66.173,"Volume":66622500}
{"Date":"2014-04-16","Open":74.00714,"High":74.44143,"Low":73.44857,"Close":74.14429,"Adj Close":66.30713,"Volume":53691400}
{"Date":"2014-04-17","Open":74.28571,"High":75.39429,"Low":74.17142,"Close":74.99143,"Adj Close":67.06474,"Volume":71083600}
{"Date":"2014-04-21","Open":75.04857,"High":76.02,"Low":74.85143,"Close":75.88143,"Adj Close":67.86066,"Volume":45637200}
{"Date":"2014-04-22","Open":75.47285,"High":75.97572,"Low":75.21429,"Close":75.95715,"Adj Close":67.92838,"Volume":50640800}
{"Date":"2014-04-23","Open":75.58,"High":75.87572,"Low":74.92142,"Close":74.96429,"Adj Close":67.04047,"Volume":98735000}
{"Date":"2014-04-24","Open":81.17286,"High":81.42857,"Low":80.10429,"Close":81.11,"Adj Close":72.53657,"Volume":189977900}
{"Date":"2014-04-25","Open":80.64714,"High":81.71286,"Low":80.56571,"Close":81.70571,"Adj Close":73.06931,"Volume":97568800}
{"Date":"2014-04-28","Open":81.82858,"High":85.10714,"Low":81.79285,"Close":84.87,"Adj Close":75.89914,"Volume":167371400}
{"Date":"2014-04-29","Open":84.82,"High":85.14,"Low":84.21571,"Close":84.61857,"Adj Close":75.67426,"Volume":84344400}
{"Date":"2014-04-30","Open":84.66286,"High":85.63286,"Low":84.25714,"Close":84.29857,"Adj Close":75.3881,"Volume":114160200}
{"Date":"2014-05-01","Open":84.57143,"High":84.97143,"Low":83.76572,"Close":84.49715,"Adj Close":75.56569,"Volume":61012000}
{"Date":"2014-05-02","Open":84.62,"High":84.88571,"Low":84.24429,"Close":84.65429,"Adj Close":75.70622,"Volume":47878600}
{"Date":"2014-05-05","Open":84.30572,"High":85.85714,"Low":84.28571,"Close":85.85143,"Adj Close":76.77683,"Volume":71766800}
{"Date":"2014-05-06","Open":85.97143,"High":86.34428,"Low":84.91572,"Close":84.91572,"Adj Close":75.94002,"Volume":93641100}
{"Date":"2014-05-07","Open":85.03571,"High":85.32714,"Low":83.96143,"Close":84.61857,"Adj Close":75.67426,"Volume":70716100}
{"Date":"2014-05-08","Open":84.03571,"High":84.91572,"Low":83.77143,"Close":83.99857,"Adj Close":78.15863,"Volume":57574300}
{"Date":"2014-05-09","Open":83.50571,"High":83.75,"Low":82.90429,"Close":83.64857,"Adj Close":77.83299,"Volume":72899400}
{"Date":"2014-05-12","Open":83.92714,"High":84.80857,"Low":83.91428,"Close":84.69,"Adj Close":78.80199,"Volume":53302200}
{"Date":"2014-05-13","Open":84.57143,"High":84.93429,"Low":84.38571,"Close":84.82286,"Adj Close":78.92561,"Volume":39934300}
{"Date":"2014-05-14","Open":84.63286,"High":85.34286,"Low":84.53429,"Close":84.83857,"Adj Close":78.94024,"Volume":41601000}
{"Date":"2014-05-15","Open":84.95715,"High":85.22857,"Low":84.00571,"Close":84.11714,"Adj Close":78.26897,"Volume":57711500}
{"Date":"2014-05-16","Open":84.09,"High":85.36143,"Low":83.62857,"Close":85.35857,"Adj Close":79.42407,"Volume":69064100}
{"Date":"2014-05-19","Open":85.40714,"High":86.76143,"Low":85.33285,"Close":86.37,"Adj Close":80.3652,"Volume":79438800}
{"Date":"2014-05-20","Open":86.35857,"High":86.62857,"Low":85.81857,"Close":86.38715,"Adj Close":80.38115,"Volume":58709000}
{"Date":"2014-05-21","Open":86.26143,"High":86.67142,"Low":86.00857,"Close":86.61571,"Adj Close":80.59383,"Volume":49214900}
{"Date":"2014-05-22","Open":86.65714,"High":87.12143,"Low":86.3,"Close":86.75285,"Adj Close":80.72143,"Volume":50190000}
{"Date":"2014-05-23","Open":86.75,"High":87.81857,"Low":86.63857,"Close":87.73286,"Adj Close":81.63332,"Volume":58052400}
{"Date":"2014-05-27","Open":87.98286,"High":89.40857,"Low":87.94714,"Close":89.37572,"Adj Close":83.16194,"Volume":87216500}
{"Date":"2014-05-28","Open":89.43143,"High":89.97572,"Low":89.11143,"Close":89.14429,"Adj Close":82.94662,"Volume":78870400}
{"Date":"2014-05-29","Open":89.69286,"High":90.98143,"Low":89.68143,"Close":90.76857,"Adj Close":84.45796,"Volume":94118500}
{"Date":"2014-05-30","Open":91.14,"High":92.02428,"Low":89.84286,"Close":90.42857,"Adj Close":84.14162,"Volume":141005200}
{"Date":"2014-06-02","Open":90.56571,"High":90.69,"Low":88.92857,"Close":89.80714,"Adj Close":83.56338,"Volume":92337700}
{"Date":"2014-06-03","Open":89.78,"High":91.24857,"Low":89.75,"Close":91.07714,"Adj Close":84.74507,"Volume":73177300}
{"Date":"2014-06-04","Open":91.06286,"High":92.55572,"Low":90.87286,"Close":92.11714,"Adj Close":85.71277,"Volume":83870500}
{"Date":"2014-06-05","Open":92.31428,"High":92.76714,"Low":91.80143,"Close":92.47857,"Adj Close":86.04909,"Volume":75951400}
{"Date":"2014-06-06","Open":92.84286,"High":93.03714,"Low":92.06715,"Close":92.22429,"Adj Close":85.81248,"Volume":87484600}
{"Date":"2014-06-09","Open":92.7,"High":93.88,"Low":91.75,"Close":93.7,"Adj Close":87.18558,"Volume":75415000}
{"Date":"2014-06-10","Open":94.73,"High":95.05,"Low":93.57,"Close":94.25,"Adj Close":87.69737,"Volume":62777000}
{"Date":"2014-06-11","Open":94.13,"High":94.76,"Low":93.47,"Close":93.86,"Adj Close":87.33446,"Volume":45681000}
{"Date":"2014-06-12","Open":94.04,"High":94.12,"Low":91.9,"Close":92.29,"Adj Close":85.87361,"Volume":54749000}
{"Date":"2014-06-13","Open":92.2,"High":92.44,"Low":90.88,"Close":91.28,"Adj Close":84.93385,"Volume":54525000}
{"Date":"2014-06-16","Open":91.51,"High":92.75,"Low":91.45,"Close":92.2,"Adj Close":85.78987,"Volume":35561000}
{"Date":"2014-06-17","Open":92.31,"High":92.7,"Low":91.8,"Close":92.08,"Adj Close":85.67821,"Volume":29726000}
{"Date":"2014-06-18","Open":92.27,"High":92.29,"Low":91.35,"Close":92.18,"Adj Close":85.77126,"Volume":33514000}
{"Date":"2014-06-19","Open":92.29,"High":92.3,"Low":91.34,"Close":91.86,"Adj Close":85.4735,"Volume":35528000}
{"Date":"2014-06-20","Open":91.85,"High":92.55,"Low":90.9,"Close":90.91,"Adj Close":84.58957,"Volume":100898000}
{"Date":"2014-06-23","Open":91.32,"High":91.62,"Low":90.6,"Close":90.83,"Adj Close":84.51511,"Volume":43694000}
{"Date":"2014-06-24","Open":90.75,"High":91.74,"Low":90.19,"Close":90.28,"Adj Close":84.00337,"Volume":39036000}
{"Date":"2014-06-25","Open":90.21,"High":90.7,"Low":89.65,"Close":90.36,"Adj Close":84.07779,"Volume":36869000}
{"Date":"2014-06-26","Open":90.37,"High":91.05,"Low":89.8,"Close":90.9,"Adj Close":84.58027,"Volume":32629000}
{"Date":"2014-06-27","Open":90.82,"High":92,"Low":90.77,"Close":91.98,"Adj Close":85.58517,"Volume":64029000}
{"Date":"2014-06-30","Open":92.1,"High":93.73,"Low":92.09,"Close":92.93,"Adj Close":86.46912,"Volume":49482300}
{"Date":"2014-07-01","Open":93.52,"High":94.07,"Low":93.13,"Close":93.52,"Adj Close":87.01811,"Volume":38223000}
{"Date":"2014-07-02","Open":93.87,"High":94.06,"Low":93.09,"Close":93.48,"Adj Close":86.98087,"Volume":28465000}
{"Date":"2014-07-03","Open":93.67,"High":94.1,"Low":93.2,"Close":94.03,"Adj Close":87.49263,"Volume":22891800}
{"Date":"2014-07-07","Open":94.14,"High":95.99,"Low":94.1,"Close":95.97,"Adj Close":89.29778,"Volume":56468000}
{"Date":"2014-07-08","Open":96.27,"High":96.8,"Low":93.92,"Close":95.35,"Adj Close":88.72086,"Volume":65222000}
{"Date":"2014-07-09","Open":95.44,"High":95.95,"Low":94.76,"Close":95.39,"Adj Close":88.75809,"Volume":36436000}
{"Date":"2014-07-10","Open":93.76,"High":95.55,"Low":93.52,"Close":95.04,"Adj Close":88.43243,"Volume":39686000}
{"Date":"2014-07-11","Open":95.36,"High":95.89,"Low":94.86,"Close":95.22,"Adj Close":88.59991,"Volume":34018000}
{"Date":"2014-07-14","Open":95.86,"High":96.89,"Low":95.65,"Close":96.45,"Adj Close":89.74439,"Volume":42810000}
{"Date":"2014-07-15","Open":96.8,"High":96.85,"Low":95.03,"Close":95.32,"Adj Close":88.69296,"Volume":45477900}
{"Date":"2014-07-16","Open":96.97,"High":97.1,"Low":94.74,"Close":94.78,"Adj Close":88.19049,"Volume":53396300}
{"Date":"2014-07-17","Open":95.03,"High":95.28,"Low":92.57,"Close":93.09,"Adj Close":86.61801,"Volume":57298000}
{"Date":"2014-07-18","Open":93.62,"High":94.74,"Low":93.02,"Close":94.43,"Adj Close":87.86482,"Volume":49988000}
{"Date":"2014-07-21","Open":94.99,"High":95,"Low":93.72,"Close":93.94,"Adj Close":87.40891,"Volume":39079000}
{"Date":"2014-07-22","Open":94.68,"High":94.89,"Low":94.12,"Close":94.72,"Adj Close":88.13467,"Volume":55197000}
{"Date":"2014-07-23","Open":95.42,"High":97.88,"Low":95.17,"Close":97.19,"Adj Close":90.43295,"Volume":92918000}
{"Date":"2014-07-24","Open":97.04,"High":97.32,"Low":96.42,"Close":97.03,"Adj Close":90.28406,"Volume":45729000}
{"Date":"2014-07-25","Open":96.85,"High":97.84,"Low":96.64,"Close":97.67,"Adj Close":90.87957,"Volume":43469000}
{"Date":"2014-07-28","Open":97.82,"High":99.24,"Low":97.55,"Close":99.02,"Adj Close":92.13572,"Volume":55318000}
{"Date":"2014-07-29","Open":99.33,"High":99.44,"Low":98.25,"Close":98.38,"Adj Close":91.54022,"Volume":43143000}
{"Date":"2014-07-30","Open":98.44,"High":98.7,"Low":97.67,"Close":98.15,"Adj Close":91.32619,"Volume":33010000}
{"Date":"2014-07-31","Open":97.16,"High":97.45,"Low":95.33,"Close":95.6,"Adj Close":88.9535,"Volume":56843000}
{"Date":"2014-08-01","Open":94.9,"High":96.62,"Low":94.81,"Close":96.13,"Adj Close":89.44664,"Volume":48511000}
{"Date":"2014-08-04","Open":96.37,"High":96.58,"Low":95.17,"Close":95.59,"Adj Close":88.94418,"Volume":39958000}
{"Date":"2014-08-05","Open":95.36,"High":95.68,"Low":94.36,"Close":95.12,"Adj Close":88.50686,"Volume":55933000}
{"Date":"2014-08-06","Open":94.75,"High":95.48,"Low":94.71,"Close":94.96,"Adj Close":88.35798,"Volume":38558000}
{"Date":"2014-08-07","Open":94.93,"High":95.95,"Low":94.1,"Close":94.48,"Adj Close":88.34863,"Volume":46711000}
{"Date":"2014-08-08","Open":94.26,"High":94.82,"Low":93.28,"Close":94.74,"Adj Close":88.59176,"Volume":41865000}
{"Date":"2014-08-11","Open":95.27,"High":96.08,"Low":94.84,"Close":95.99,"Adj Close":89.76064,"Volume":36585000}
{"Date":"2014-08-12","Open":96.04,"High":96.88,"Low":95.61,"Close":95.97,"Adj Close":89.74194,"Volume":33795000}
{"Date":"2014-08-13","Open":96.15,"High":97.24,"Low":96.04,"Close":97.24,"Adj Close":90.92951,"Volume":31916000}
{"Date":"2014-08-14","Open":97.33,"High":97.57,"Low":96.8,"Close":97.5,"Adj Close":91.17265,"Volume":28116000}
{"Date":"2014-08-15","Open":97.9,"High":98.19,"Low":96.86,"Close":97.98,"Adj Close":91.62151,"Volume":48951000}
{"Date":"2014-08-18","Open":98.49,"High":99.37,"Low":97.98,"Close":99.16,"Adj Close":92.72492,"Volume":47572000}
{"Date":"2014-08-19","Open":99.41,"High":100.68,"Low":99.32,"Close":100.53,"Adj Close":94.00601,"Volume":69399000}
{"Date":"2014-08-20","Open":100.44,"High":101.09,"Low":99.95,"Close":100.57,"Adj Close":94.04343,"Volume":52699000}
{"Date":"2014-08-21","Open":100.57,"High":100.94,"Low":100.11,"Close":100.58,"Adj Close":94.05278,"Volume":33478000}
{"Date":"2014-08-22","Open":100.29,"High":101.47,"Low":100.19,"Close":101.32,"Adj Close":94.74474,"Volume":44184000}
{"Date":"2014-08-25","Open":101.79,"High":102.17,"Low":101.28,"Close":101.54,"Adj Close":94.95047,"Volume":40270000}
{"Date":"2014-08-26","Open":101.42,"High":101.5,"Low":100.86,"Close":100.89,"Adj Close":94.34265,"Volume":33152000}
{"Date":"2014-08-27","Open":101.02,"High":102.57,"Low":100.7,"Close":102.13,"Adj Close":95.50217,"Volume":52369000}
{"Date":"2014-08-28","Open":101.59,"High":102.78,"Low":101.56,"Close":102.25,"Adj Close":95.61439,"Volume":68460000}
{"Date":"2014-08-29","Open":102.86,"High":102.9,"Low":102.2,"Close":102.5,"Adj Close":95.84815,"Volume":44595000}
{"Date":"2014-09-02","Open":103.06,"High":103.74,"Low":102.72,"Close":103.3,"Adj Close":96.59626,"Volume":53564000}
{"Date":"2014-09-03","Open":103.1,"High":103.2,"Low":98.58,"Close":98.94,"Adj Close":92.51919,"Volume":125421000}
{"Date":"2014-09-04","Open":98.85,"High":100.09,"Low":97.79,"Close":98.12,"Adj Close":91.75242,"Volume":85718000}
{"Date":"2014-09-05","Open":98.8,"High":99.39,"Low":98.31,"Close":98.97,"Adj Close":92.54725,"Volume":58457000}
{"Date":"2014-09-08","Open":99.3,"High":99.31,"Low":98.05,"Close":98.36,"Adj Close":91.97684,"Volume":46356700}
{"Date":"2014-09-09","Open":99.08,"High":103.08,"Low":96.14,"Close":97.99,"Adj Close":91.63085,"Volume":189846300}
{"Date":"2014-09-10","Open":98.01,"High":101.11,"Low":97.76,"Close":101,"Adj Close":94.44553,"Volume":100869600}
{"Date":"2014-09-11","Open":100.41,"High":101.44,"Low":99.62,"Close":101.43,"Adj Close":94.8476,"Volume":62353100}
{"Date":"2014-09-12","Open":101.21,"High":102.19,"Low":101.08,"Close":101.66,"Adj Close":95.06269,"Volume":62626100}
{"Date":"2014-09-15","Open":102.81,"High":103.05,"Low":101.44,"Close":101.63,"Adj Close":95.03462,"Volume":61316500}
{"Date":"2014-09-16","Open":99.8,"High":101.26,"Low":98.89,"Close":100.86,"Adj Close":94.3146,"Volume":66908100}
{"Date":"2014-09-17","Open":101.27,"High":101.8,"Low":100.59,"Close":101.58,"Adj Close":94.98787,"Volume":60926500}
{"Date":"2014-09-18","Open":101.93,"High":102.35,"Low":101.56,"Close":101.79,"Adj Close":95.18425,"Volume":37299400}
{"Date":"2014-09-19","Open":102.29,"High":102.35,"Low":100.5,"Close":100.96,"Adj Close":94.40811,"Volume":70902400}
{"Date":"2014-09-22","Open":101.8,"High":102.14,"Low":100.58,"Close":101.06,"Adj Close":94.50163,"Volume":52788400}
{"Date":"2014-09-23","Open":100.6,"High":102.94,"Low":100.54,"Close":102.64,"Adj Close":95.97909,"Volume":63402200}
{"Date":"2014-09-24","Open":102.16,"High":102.85,"Low":101.2,"Close":101.75,"Adj Close":95.14684,"Volume":60171800}
{"Date":"2014-09-25","Open":100.51,"High":100.71,"Low":97.72,"Close":97.87,"Adj Close":91.51866,"Volume":100092000}
{"Date":"2014-09-26","Open":98.53,"High":100.75,"Low":98.4,"Close":100.75,"Adj Close":94.21175,"Volume":62370500}
{"Date":"2014-09-29","Open":98.65,"High":100.44,"Low":98.63,"Close":100.11,"Adj Close":93.61327,"Volume":49766300}
{"Date":"2014-09-30","Open":100.81,"High":101.54,"Low":100.53,"Close":100.75,"Adj Close":94.21175,"Volume":55264100}
{"Date":"2014-10-01","Open":100.59,"High":100.69,"Low":98.7,"Close":99.18,"Adj Close":92.74364,"Volume":51491300}
{"Date":"2014-10-02","Open":99.27,"High":100.22,"Low":98.04,"Close":99.9,"Adj Close":93.41691,"Volume":47757800}
{"Date":"2014-10-03","Open":99.44,"High":100.21,"Low":99.04,"Close":99.62,"Adj Close":93.15507,"Volume":43469600}
{"Date":"2014-10-06","Open":99.95,"High":100.65,"Low":99.42,"Close":99.62,"Adj Close":93.15507,"Volume":37051200}
{"Date":"2014-10-07","Open":99.43,"High":100.12,"Low":98.73,"Close":98.75,"Adj Close":92.34152,"Volume":42094200}
{"Date":"2014-10-08","Open":98.76,"High":101.11,"Low":98.31,"Close":100.8,"Adj Close":94.25851,"Volume":57404700}
{"Date":"2014-10-09","Open":101.54,"High":102.38,"Low":100.61,"Close":101.02,"Adj Close":94.46421,"Volume":77376500}
{"Date":"2014-10-10","Open":100.69,"High":102.03,"Low":100.3,"Close":100.73,"Adj Close":94.19304,"Volume":66331600}
{"Date":"2014-10-13","Open":101.33,"High":101.78,"Low":99.81,"Close":99.81,"Adj Close":93.33273,"Volume":53583400}
{"Date":"2014-10-14","Open":100.39,"High":100.52,"Low":98.57,"Close":98.75,"Adj Close":92.34152,"Volume":63688600}
{"Date":"2014-10-15","Open":97.97,"High":99.15,"Low":95.18,"Close":97.54,"Adj Close":91.21004,"Volume":100933600}
{"Date":"2014-10-16","Open":95.55,"High":97.72,"Low":95.41,"Close":96.26,"Adj Close":90.01311,"Volume":72154500}
{"Date":"2014-10-17","Open":97.5,"High":99,"Low":96.81,"Close":97.67,"Adj Close":91.33162,"Volume":68179700}
{"Date":"2014-10-20","Open":98.32,"High":99.96,"Low":98.22,"Close":99.76,"Adj Close":93.28597,"Volume":77517300}
{"Date":"2014-10-21","Open":103.02,"High":103.02,"Low":101.27,"Close":102.47,"Adj Close":95.82012,"Volume":94623900}
{"Date":"2014-10-22","Open":102.84,"High":104.11,"Low":102.6,"Close":102.99,"Adj Close":96.30637,"Volume":68263100}
{"Date":"2014-10-23","Open":104.08,"High":105.05,"Low":103.63,"Close":104.83,"Adj Close":98.02696,"Volume":71074700}
{"Date":"2014-10-24","Open":105.18,"High":105.49,"Low":104.53,"Close":105.22,"Adj Close":98.39166,"Volume":47053900}
{"Date":"2014-10-27","Open":104.85,"High":105.48,"Low":104.7,"Close":105.11,"Adj Close":98.28878,"Volume":34187700}
{"Date":"2014-10-28","Open":105.4,"High":106.74,"Low":105.35,"Close":106.74,"Adj Close":99.813,"Volume":48060900}
{"Date":"2014-10-29","Open":106.65,"High":107.37,"Low":106.36,"Close":107.34,"Adj Close":100.37407,"Volume":52687900}
{"Date":"2014-10-30","Open":106.96,"High":107.35,"Low":105.9,"Close":106.98,"Adj Close":100.03745,"Volume":40654800}
{"Date":"2014-10-31","Open":108.01,"High":108.04,"Low":107.21,"Close":108,"Adj Close":100.99123,"Volume":44639300}
{"Date":"2014-11-03","Open":108.22,"High":110.3,"Low":108.01,"Close":109.4,"Adj Close":102.30039,"Volume":52282600}
{"Date":"2014-11-04","Open":109.36,"High":109.49,"Low":107.72,"Close":108.6,"Adj Close":101.55229,"Volume":41574400}
{"Date":"2014-11-05","Open":109.1,"High":109.3,"Low":108.13,"Close":108.86,"Adj Close":101.79543,"Volume":37435900}
{"Date":"2014-11-06","Open":108.6,"High":108.79,"Low":107.8,"Close":108.7,"Adj Close":102.08656,"Volume":34968500}
{"Date":"2014-11-07","Open":108.75,"High":109.32,"Low":108.55,"Close":109.01,"Adj Close":102.37772,"Volume":33691500}
{"Date":"2014-11-10","Open":109.02,"High":109.33,"Low":108.67,"Close":108.83,"Adj Close":102.20865,"Volume":27195500}
{"Date":"2014-11-11","Open":108.7,"High":109.75,"Low":108.4,"Close":109.7,"Adj Close":103.02571,"Volume":27442300}
{"Date":"2014-11-12","Open":109.38,"High":111.43,"Low":109.37,"Close":111.25,"Adj Close":104.48142,"Volume":46942400}
{"Date":"2014-11-13","Open":111.8,"High":113.45,"Low":111.6,"Close":112.82,"Adj Close":105.9559,"Volume":59522900}
{"Date":"2014-11-14","Open":113.15,"High":114.19,"Low":111.21,"Close":114.18,"Adj Close":107.23317,"Volume":44063600}
{"Date":"2014-11-17","Open":114.27,"High":117.28,"Low":113.3,"Close":113.99,"Adj Close":107.05473,"Volume":46746700}
{"Date":"2014-11-18","Open":113.94,"High":115.69,"Low":113.89,"Close":115.47,"Adj Close":108.44467,"Volume":44224000}
{"Date":"2014-11-19","Open":115.44,"High":115.74,"Low":113.8,"Close":114.67,"Adj Close":107.69334,"Volume":41869200}
{"Date":"2014-11-20","Open":114.91,"High":116.86,"Low":114.85,"Close":116.31,"Adj Close":109.23356,"Volume":43395500}
{"Date":"2014-11-21","Open":117.51,"High":117.57,"Low":116.03,"Close":116.47,"Adj Close":109.38384,"Volume":57179300}
{"Date":"2014-11-24","Open":116.85,"High":118.77,"Low":116.62,"Close":118.63,"Adj Close":111.41241,"Volume":47450800}
{"Date":"2014-11-25","Open":119.07,"High":119.75,"Low":117.45,"Close":117.6,"Adj Close":110.44509,"Volume":68840400}
{"Date":"2014-11-26","Open":117.94,"High":119.1,"Low":117.83,"Close":119,"Adj Close":111.7599,"Volume":40768300}
{"Date":"2014-11-28","Open":119.27,"High":119.4,"Low":118.05,"Close":118.93,"Adj Close":111.69416,"Volume":24814400}
{"Date":"2014-12-01","Open":118.81,"High":119.25,"Low":111.27,"Close":115.07,"Adj Close":108.06901,"Volume":83814000}
{"Date":"2014-12-02","Open":113.5,"High":115.75,"Low":112.75,"Close":114.63,"Adj Close":107.65578,"Volume":59348900}
{"Date":"2014-12-03","Open":115.75,"High":116.35,"Low":115.11,"Close":115.93,"Adj Close":108.87669,"Volume":43063400}
{"Date":"2014-12-04","Open":115.77,"High":117.2,"Low":115.29,"Close":115.49,"Adj Close":108.46345,"Volume":42044500}
{"Date":"2014-12-05","Open":115.99,"High":116.08,"Low":114.64,"Close":115,"Adj Close":108.00326,"Volume":38318900}
{"Date":"2014-12-08","Open":114.1,"High":114.65,"Low":111.62,"Close":112.4,"Adj Close":105.56145,"Volume":57664900}
{"Date":"2014-12-09","Open":110.19,"High":114.3,"Low":109.35,"Close":114.12,"Adj Close":107.17681,"Volume":60208000}
{"Date":"2014-12-10","Open":114.41,"High":114.85,"Low":111.54,"Close":111.95,"Adj Close":105.13884,"Volume":44565300}
{"Date":"2014-12-11","Open":112.26,"High":113.8,"Low":111.34,"Close":111.62,"Adj Close":104.82892,"Volume":41401700}
{"Date":"2014-12-12","Open":110.46,"High":111.87,"Low":109.58,"Close":109.73,"Adj Close":103.0539,"Volume":56028100}
{"Date":"2014-12-15","Open":110.7,"High":111.6,"Low":106.35,"Close":108.23,"Adj Close":101.64516,"Volume":67218100}
{"Date":"2014-12-16","Open":106.37,"High":110.16,"Low":106.26,"Close":106.75,"Adj Close":100.2552,"Volume":60790700}
{"Date":"2014-12-17","Open":107.12,"High":109.84,"Low":106.82,"Close":109.41,"Adj Close":102.75339,"Volume":53411800}
{"Date":"2014-12-18","Open":111.87,"High":112.65,"Low":110.66,"Close":112.65,"Adj Close":105.79624,"Volume":59006200}
{"Date":"2014-12-19","Open":112.26,"High":113.24,"Low":111.66,"Close":111.78,"Adj Close":104.97916,"Volume":88429800}
{"Date":"2014-12-22","Open":112.16,"High":113.49,"Low":111.97,"Close":112.94,"Adj Close":106.0686,"Volume":45167500}
{"Date":"2014-12-23","Open":113.23,"High":113.33,"Low":112.46,"Close":112.54,"Adj Close":105.69294,"Volume":26028400}
{"Date":"2014-12-24","Open":112.58,"High":112.71,"Low":112.01,"Close":112.01,"Adj Close":105.19519,"Volume":14479600}
{"Date":"2014-12-26","Open":112.1,"High":114.52,"Low":112.01,"Close":113.99,"Adj Close":107.05473,"Volume":33721000}
{"Date":"2014-12-29","Open":113.79,"High":114.77,"Low":113.7,"Close":113.91,"Adj Close":106.97958,"Volume":27598900}
{"Date":"2014-12-30","Open":113.64,"High":113.92,"Low":112.11,"Close":112.52,"Adj Close":105.67415,"Volume":29881500}
{"Date":"2014-12-31","Open":112.82,"High":113.13,"Low":110.21,"Close":110.38,"Adj Close":103.66435,"Volume":41403400}
{"Date":"2015-01-02","Open":111.39,"High":111.44,"Low":107.35,"Close":109.33,"Adj Close":102.67823,"Volume":53204600}
{"Date":"2015-01-05","Open":108.29,"High":108.65,"Low":105.41,"Close":106.25,"Adj Close":99.78563,"Volume":64285500}
{"Date":"2015-01-06","Open":106.54,"High":107.43,"Low":104.63,"Close":106.26,"Adj Close":99.79502,"Volume":65797100}
{"Date":"2015-01-07","Open":107.2,"High":108.2,"Low":106.7,"Close":107.75,"Adj Close":101.19436,"Volume":40105900}
{"Date":"2015-01-08","Open":109.23,"High":112.15,"Low":108.7,"Close":111.89,"Adj Close":105.0825,"Volume":59364500}
{"Date":"2015-01-09","Open":112.67,"High":113.25,"Low":110.21,"Close":112.01,"Adj Close":105.19519,"Volume":53699500}
{"Date":"2015-01-12","Open":112.6,"High":112.63,"Low":108.8,"Close":109.25,"Adj Close":102.6031,"Volume":49650800}
{"Date":"2015-01-13","Open":111.43,"High":112.8,"Low":108.91,"Close":110.22,"Adj Close":103.51408,"Volume":67091900}
{"Date":"2015-01-14","Open":109.04,"High":110.49,"Low":108.5,"Close":109.8,"Adj Close":103.11965,"Volume":48337000}
{"Date":"2015-01-15","Open":110,"High":110.06,"Low":106.66,"Close":106.82,"Adj Close":100.32096,"Volume":60014000}
{"Date":"2015-01-16","Open":107.03,"High":107.58,"Low":105.2,"Close":105.99,"Adj Close":99.54143,"Volume":78513300}
{"Date":"2015-01-20","Open":107.84,"High":108.97,"Low":106.5,"Close":108.72,"Adj Close":102.10534,"Volume":49899900}
{"Date":"2015-01-21","Open":108.95,"High":111.06,"Low":108.27,"Close":109.55,"Adj Close":102.88487,"Volume":48575900}
{"Date":"2015-01-22","Open":110.26,"High":112.47,"Low":109.72,"Close":112.4,"Adj Close":105.56145,"Volume":53796400}
{"Date":"2015-01-23","Open":112.3,"High":113.75,"Low":111.53,"Close":112.98,"Adj Close":106.10617,"Volume":46464800}
{"Date":"2015-01-26","Open":113.74,"High":114.36,"Low":112.8,"Close":113.1,"Adj Close":106.21886,"Volume":55615000}
{"Date":"2015-01-27","Open":112.42,"High":112.48,"Low":109.03,"Close":109.14,"Adj Close":102.49981,"Volume":95568700}
{"Date":"2015-01-28","Open":117.63,"High":118.12,"Low":115.31,"Close":115.31,"Adj Close":108.29442,"Volume":146477100}
{"Date":"2015-01-29","Open":116.32,"High":119.19,"Low":115.56,"Close":118.9,"Adj Close":111.66599,"Volume":84436400}
{"Date":"2015-01-30","Open":118.4,"High":120,"Low":116.85,"Close":117.16,"Adj Close":110.03186,"Volume":83745500}
{"Date":"2015-02-02","Open":118.05,"High":119.17,"Low":116.08,"Close":118.63,"Adj Close":111.41241,"Volume":62739100}
{"Date":"2015-02-03","Open":118.5,"High":119.09,"Low":117.61,"Close":118.65,"Adj Close":111.4312,"Volume":51915700}
{"Date":"2015-02-04","Open":118.5,"High":120.51,"Low":118.31,"Close":119.56,"Adj Close":112.28584,"Volume":70149700}
{"Date":"2015-02-05","Open":120.02,"High":120.23,"Low":119.25,"Close":119.94,"Adj Close":113.08729,"Volume":42246200}
{"Date":"2015-02-06","Open":120.02,"High":120.25,"Low":118.45,"Close":118.93,"Adj Close":112.13498,"Volume":43706600}
{"Date":"2015-02-09","Open":118.55,"High":119.84,"Low":118.43,"Close":119.72,"Adj Close":112.87984,"Volume":38889800}
{"Date":"2015-02-10","Open":120.17,"High":122.15,"Low":120.16,"Close":122.02,"Adj Close":115.04844,"Volume":62008500}
{"Date":"2015-02-11","Open":122.77,"High":124.92,"Low":122.5,"Close":124.88,"Adj Close":117.74502,"Volume":73561800}
{"Date":"2015-02-12","Open":126.06,"High":127.48,"Low":125.57,"Close":126.46,"Adj Close":119.23474,"Volume":74474500}
{"Date":"2015-02-13","Open":127.28,"High":127.28,"Low":125.65,"Close":127.08,"Adj Close":119.81933,"Volume":54272200}
{"Date":"2015-02-17","Open":127.49,"High":128.88001,"Low":126.92,"Close":127.83,"Adj Close":120.52649,"Volume":63152400}
{"Date":"2015-02-18","Open":127.63,"High":128.78,"Low":127.45,"Close":128.72,"Adj Close":121.36562,"Volume":44891700}
{"Date":"2015-02-19","Open":128.48,"High":129.03,"Low":128.33,"Close":128.45,"Adj Close":121.11105,"Volume":37362400}
{"Date":"2015-02-20","Open":128.61999,"High":129.5,"Low":128.05,"Close":129.5,"Adj Close":122.10107,"Volume":48948400}
{"Date":"2015-02-23","Open":130.02,"High":133,"Low":129.66,"Close":133,"Adj Close":125.40109,"Volume":70974100}
{"Date":"2015-02-24","Open":132.94,"High":133.60001,"Low":131.17,"Close":132.17,"Adj Close":124.6185,"Volume":69228100}
{"Date":"2015-02-25","Open":131.56,"High":131.60001,"Low":128.14999,"Close":128.78999,"Adj Close":121.43162,"Volume":74711700}
{"Date":"2015-02-26","Open":128.78999,"High":130.86999,"Low":126.61,"Close":130.42,"Adj Close":122.96849,"Volume":91287500}
{"Date":"2015-02-27","Open":130,"High":130.57001,"Low":128.24,"Close":128.46001,"Adj Close":121.1205,"Volume":62014800}
{"Date":"2015-03-02","Open":129.25,"High":130.28,"Low":128.3,"Close":129.09,"Adj Close":121.71449,"Volume":48096700}
{"Date":"2015-03-03","Open":128.96001,"High":129.52,"Low":128.09,"Close":129.36,"Adj Close":121.96908,"Volume":37816300}
{"Date":"2015-03-04","Open":129.10001,"High":129.56,"Low":128.32001,"Close":128.53999,"Adj Close":121.19591,"Volume":31666300}
{"Date":"2015-03-05","Open":128.58,"High":128.75,"Low":125.76,"Close":126.41,"Adj Close":119.18762,"Volume":56517100}
{"Date":"2015-03-06","Open":128.39999,"High":129.36999,"Low":126.26,"Close":126.6,"Adj Close":119.36676,"Volume":72842100}
{"Date":"2015-03-09","Open":127.96,"High":129.57001,"Low":125.06,"Close":127.14,"Adj Close":119.87591,"Volume":88528500}
{"Date":"2015-03-10","Open":126.41,"High":127.22,"Low":123.8,"Close":124.51,"Adj Close":117.39617,"Volume":68856600}
{"Date":"2015-03-11","Open":124.75,"High":124.77,"Low":122.11,"Close":122.24,"Adj Close":115.25585,"Volume":68939000}
{"Date":"2015-03-12","Open":122.31,"High":124.9,"Low":121.63,"Close":124.45,"Adj Close":117.3396,"Volume":48362700}
{"Date":"2015-03-13","Open":124.4,"High":125.4,"Low":122.58,"Close":123.59,"Adj Close":116.52872,"Volume":51827300}
{"Date":"2015-03-16","Open":123.88,"High":124.95,"Low":122.87,"Close":124.95,"Adj Close":117.81104,"Volume":35874300}
{"Date":"2015-03-17","Open":125.9,"High":127.32,"Low":125.65,"Close":127.04,"Adj Close":119.78162,"Volume":51023100}
{"Date":"2015-03-18","Open":127,"High":129.16,"Low":126.37,"Close":128.47,"Adj Close":121.12991,"Volume":65270900}
{"Date":"2015-03-19","Open":128.75,"High":129.25,"Low":127.4,"Close":127.5,"Adj Close":120.21534,"Volume":45809500}
{"Date":"2015-03-20","Open":128.25,"High":128.39999,"Low":125.16,"Close":125.9,"Adj Close":118.70675,"Volume":68695100}
{"Date":"2015-03-23","Open":127.12,"High":127.85,"Low":126.52,"Close":127.21,"Adj Close":119.9419,"Volume":37709700}
{"Date":"2015-03-24","Open":127.23,"High":128.03999,"Low":126.56,"Close":126.69,"Adj Close":119.45162,"Volume":32842300}
{"Date":"2015-03-25","Open":126.54,"High":126.82,"Low":123.38,"Close":123.38,"Adj Close":116.33073,"Volume":51655200}
{"Date":"2015-03-26","Open":122.76,"High":124.88,"Low":122.6,"Close":124.24,"Adj Close":117.14159,"Volume":47572900}
{"Date":"2015-03-27","Open":124.57,"High":124.7,"Low":122.91,"Close":123.25,"Adj Close":116.20816,"Volume":39546200}
{"Date":"2015-03-30","Open":124.05,"High":126.4,"Low":124,"Close":126.37,"Adj Close":119.14991,"Volume":47099700}
{"Date":"2015-03-31","Open":126.09,"High":126.49,"Low":124.36,"Close":124.43,"Adj Close":117.32074,"Volume":42090600}
{"Date":"2015-04-01","Open":124.82,"High":125.12,"Low":123.1,"Close":124.25,"Adj Close":117.15102,"Volume":40621400}
{"Date":"2015-04-02","Open":125.03,"High":125.56,"Low":124.19,"Close":125.32,"Adj Close":118.15989,"Volume":32220100}
{"Date":"2015-04-06","Open":124.47,"High":127.51,"Low":124.33,"Close":127.35,"Adj Close":120.07391,"Volume":37194000}
{"Date":"2015-04-07","Open":127.64,"High":128.11999,"Low":125.98,"Close":126.01,"Adj Close":118.81046,"Volume":35012300}
{"Date":"2015-04-08","Open":125.85,"High":126.4,"Low":124.97,"Close":125.6,"Adj Close":118.4239,"Volume":37329200}
{"Date":"2015-04-09","Open":125.85,"High":126.58,"Low":124.66,"Close":126.56,"Adj Close":119.32904,"Volume":32484000}
{"Date":"2015-04-10","Open":125.95,"High":127.21,"Low":125.26,"Close":127.1,"Adj Close":119.83819,"Volume":40188000}
{"Date":"2015-04-13","Open":128.36999,"High":128.57001,"Low":126.61,"Close":126.85,"Adj Close":119.60248,"Volume":36365100}
{"Date":"2015-04-14","Open":127,"High":127.29,"Low":125.91,"Close":126.3,"Adj Close":119.08389,"Volume":25524600}
{"Date":"2015-04-15","Open":126.41,"High":127.13,"Low":126.01,"Close":126.78,"Adj Close":119.53648,"Volume":28970400}
{"Date":"2015-04-16","Open":126.28,"High":127.1,"Low":126.11,"Close":126.17,"Adj Close":118.96131,"Volume":28369000}
{"Date":"2015-04-17","Open":125.55,"High":126.14,"Low":124.46,"Close":124.75,"Adj Close":117.62244,"Volume":51957000}
{"Date":"2015-04-20","Open":125.57,"High":128.11999,"Low":125.17,"Close":127.6,"Adj Close":120.30962,"Volume":47054300}
{"Date":"2015-04-21","Open":128.10001,"High":128.2,"Low":126.67,"Close":126.91,"Adj Close":119.65905,"Volume":32435100}
{"Date":"2015-04-22","Open":126.99,"High":128.86999,"Low":126.32,"Close":128.61999,"Adj Close":121.27135,"Volume":37654500}
{"Date":"2015-04-23","Open":128.3,"High":130.42,"Low":128.14,"Close":129.67,"Adj Close":122.26135,"Volume":45770900}
{"Date":"2015-04-24","Open":130.49,"High":130.63001,"Low":129.23,"Close":130.28,"Adj Close":122.8365,"Volume":44525900}
{"Date":"2015-04-27","Open":132.31,"High":133.13001,"Low":131.14999,"Close":132.64999,"Adj Close":125.07107,"Volume":96954200}
{"Date":"2015-04-28","Open":134.46001,"High":134.53999,"Low":129.57001,"Close":130.56,"Adj Close":123.1005,"Volume":118924000}
{"Date":"2015-04-29","Open":130.16,"High":131.59,"Low":128.3,"Close":128.64,"Adj Close":121.29019,"Volume":63386100}
{"Date":"2015-04-30","Open":128.64,"High":128.64,"Low":124.58,"Close":125.15,"Adj Close":117.9996,"Volume":83195400}
{"Date":"2015-05-01","Open":126.1,"High":130.13001,"Low":125.3,"Close":128.95,"Adj Close":121.58247,"Volume":58512600}
{"Date":"2015-05-04","Open":129.5,"High":130.57001,"Low":128.26,"Close":128.7,"Adj Close":121.34677,"Volume":50988300}
{"Date":"2015-05-05","Open":128.14999,"High":128.45,"Low":125.78,"Close":125.8,"Adj Close":118.61247,"Volume":49271400}
{"Date":"2015-05-06","Open":126.56,"High":126.75,"Low":123.36,"Close":125.01,"Adj Close":117.8676,"Volume":72141000}
{"Date":"2015-05-07","Open":124.77,"High":126.08,"Low":124.02,"Close":125.26,"Adj Close":118.59664,"Volume":43940900}
{"Date":"2015-05-08","Open":126.68,"High":127.62,"Low":126.11,"Close":127.62,"Adj Close":120.83111,"Volume":55550400}
{"Date":"2015-05-11","Open":127.39,"High":127.56,"Low":125.63,"Close":126.32,"Adj Close":119.60024,"Volume":42035800}
{"Date":"2015-05-12","Open":125.6,"High":126.88,"Low":124.82,"Close":125.87,"Adj Close":119.17419,"Volume":48160000}
{"Date":"2015-05-13","Open":126.15,"High":127.19,"Low":125.87,"Close":126.01,"Adj Close":119.30673,"Volume":34694200}
{"Date":"2015-05-14","Open":127.41,"High":128.95,"Low":127.16,"Close":128.95,"Adj Close":122.09034,"Volume":45203500}
{"Date":"2015-05-15","Open":129.07001,"High":129.49,"Low":128.21001,"Close":128.77,"Adj Close":121.91992,"Volume":38208000}
{"Date":"2015-05-18","Open":128.38001,"High":130.72,"Low":128.36,"Close":130.19,"Adj Close":123.2644,"Volume":50882900}
{"Date":"2015-05-19","Open":130.69,"High":130.88001,"Low":129.64,"Close":130.07001,"Adj Close":123.15079,"Volume":44633200}
{"Date":"2015-05-20","Open":130,"High":130.98,"Low":129.34,"Close":130.06,"Adj Close":123.1413,"Volume":36454900}
{"Date":"2015-05-21","Open":130.07001,"High":131.63001,"Low":129.83,"Close":131.39,"Adj Close":124.40056,"Volume":39730400}
{"Date":"2015-05-22","Open":131.60001,"High":132.97,"Low":131.39999,"Close":132.53999,"Adj Close":125.48936,"Volume":45596000}
{"Date":"2015-05-26","Open":132.60001,"High":132.91,"Low":129.11999,"Close":129.61999,"Adj Close":122.72468,"Volume":70697600}
{"Date":"2015-05-27","Open":130.34,"High":132.26,"Low":130.05,"Close":132.03999,"Adj Close":125.01595,"Volume":45833200}
{"Date":"2015-05-28","Open":131.86,"High":131.95,"Low":131.10001,"Close":131.78,"Adj Close":124.76979,"Volume":30733300}
{"Date":"2015-05-29","Open":131.23,"High":131.45,"Low":129.89999,"Close":130.28,"Adj Close":123.34959,"Volume":50884500}
{"Date":"2015-06-01","Open":130.28,"High":131.39,"Low":130.05,"Close":130.53999,"Adj Close":123.59576,"Volume":32112800}
{"Date":"2015-06-02","Open":129.86,"High":130.66,"Low":129.32001,"Close":129.96001,"Adj Close":123.04664,"Volume":33667600}
{"Date":"2015-06-03","Open":130.66,"High":130.94,"Low":129.89999,"Close":130.11999,"Adj Close":123.1981,"Volume":30889400}
{"Date":"2015-06-04","Open":129.58,"High":130.58,"Low":128.91,"Close":129.36,"Adj Close":122.47855,"Volume":38450100}
{"Date":"2015-06-05","Open":129.5,"High":129.69,"Low":128.36,"Close":128.64999,"Adj Close":121.8063,"Volume":35626800}
{"Date":"2015-06-08","Open":128.89999,"High":129.21001,"Low":126.83,"Close":127.8,"Adj Close":121.00152,"Volume":52674800}
{"Date":"2015-06-09","Open":126.7,"High":128.08,"Low":125.62,"Close":127.42,"Adj Close":120.64173,"Volume":56075400}
{"Date":"2015-06-10","Open":127.92,"High":129.34,"Low":127.85,"Close":128.88001,"Adj Close":122.02409,"Volume":39087300}
{"Date":"2015-06-11","Open":129.17999,"High":130.17999,"Low":128.48,"Close":128.59,"Adj Close":121.74949,"Volume":35390900}
{"Date":"2015-06-12","Open":128.19,"High":128.33,"Low":127.11,"Close":127.17,"Adj Close":120.40504,"Volume":36886200}
{"Date":"2015-06-15","Open":126.1,"High":127.24,"Low":125.71,"Close":126.92,"Adj Close":120.16833,"Volume":43988900}
{"Date":"2015-06-16","Open":127.03,"High":127.85,"Low":126.37,"Close":127.6,"Adj Close":120.81215,"Volume":31494100}
{"Date":"2015-06-17","Open":127.72,"High":127.88,"Low":126.74,"Close":127.3,"Adj Close":120.52811,"Volume":32918100}
{"Date":"2015-06-18","Open":127.23,"High":128.31,"Low":127.22,"Close":127.88,"Adj Close":121.07725,"Volume":35407200}
{"Date":"2015-06-19","Open":127.71,"High":127.82,"Low":126.4,"Close":126.6,"Adj Close":119.86536,"Volume":54716900}
{"Date":"2015-06-22","Open":127.49,"High":128.06,"Low":127.08,"Close":127.61,"Adj Close":120.82162,"Volume":34039300}
{"Date":"2015-06-23","Open":127.48,"High":127.61,"Low":126.88,"Close":127.03,"Adj Close":120.27248,"Volume":30268900}
{"Date":"2015-06-24","Open":127.21,"High":129.8,"Low":127.12,"Close":128.11,"Adj Close":121.29504,"Volume":55280900}
{"Date":"2015-06-25","Open":128.86,"High":129.2,"Low":127.5,"Close":127.5,"Adj Close":120.71748,"Volume":31938100}
{"Date":"2015-06-26","Open":127.67,"High":127.99,"Low":126.51,"Close":126.75,"Adj Close":120.00736,"Volume":44066800}
{"Date":"2015-06-29","Open":125.46,"High":126.47,"Low":124.48,"Close":124.53,"Adj Close":117.90548,"Volume":49161400}
{"Date":"2015-06-30","Open":125.57,"High":126.12,"Low":124.86,"Close":125.43,"Adj Close":118.75759,"Volume":44370700}
{"Date":"2015-07-01","Open":126.9,"High":126.94,"Low":125.99,"Close":126.6,"Adj Close":119.86536,"Volume":30238800}
{"Date":"2015-07-02","Open":126.43,"High":126.69,"Low":125.77,"Close":126.44,"Adj Close":119.71387,"Volume":27211000}
{"Date":"2015-07-06","Open":124.94,"High":126.23,"Low":124.85,"Close":126,"Adj Close":119.29728,"Volume":28060400}
{"Date":"2015-07-07","Open":125.89,"High":126.15,"Low":123.77,"Close":125.69,"Adj Close":119.00376,"Volume":46946800}
{"Date":"2015-07-08","Open":124.48,"High":124.64,"Low":122.54,"Close":122.57,"Adj Close":116.04974,"Volume":60761600}
{"Date":"2015-07-09","Open":123.85,"High":124.06,"Low":119.22,"Close":120.07,"Adj Close":113.68274,"Volume":77821600}
{"Date":"2015-07-10","Open":121.94,"High":123.85,"Low":121.21,"Close":123.28,"Adj Close":116.72198,"Volume":61354500}
{"Date":"2015-07-13","Open":125.03,"High":125.76,"Low":124.32,"Close":125.66,"Adj Close":118.97537,"Volume":41440500}
{"Date":"2015-07-14","Open":126.04,"High":126.37,"Low":125.04,"Close":125.61,"Adj Close":118.92801,"Volume":31768100}
{"Date":"2015-07-15","Open":125.72,"High":127.15,"Low":125.58,"Close":126.82,"Adj Close":120.07365,"Volume":33649200}
{"Date":"2015-07-16","Open":127.74,"High":128.57001,"Low":127.35,"Close":128.51,"Adj Close":121.67376,"Volume":36222400}
{"Date":"2015-07-17","Open":129.08,"High":129.61999,"Low":128.31,"Close":129.61999,"Adj Close":122.72468,"Volume":46164700}
{"Date":"2015-07-20","Open":130.97,"High":132.97,"Low":130.7,"Close":132.07001,"Adj Close":125.04439,"Volume":58900200}
{"Date":"2015-07-21","Open":132.85001,"High":132.92,"Low":130.32001,"Close":130.75,"Adj Close":123.7946,"Volume":76756400}
{"Date":"2015-07-22","Open":121.99,"High":125.5,"Low":121.99,"Close":125.22,"Adj Close":118.55878,"Volume":115450600}
{"Date":"2015-07-23","Open":126.2,"High":127.09,"Low":125.06,"Close":125.16,"Adj Close":118.50196,"Volume":50999500}
{"Date":"2015-07-24","Open":125.32,"High":125.74,"Low":123.9,"Close":124.5,"Adj Close":117.87707,"Volume":42162300}
{"Date":"2015-07-27","Open":123.09,"High":123.61,"Low":122.12,"Close":122.77,"Adj Close":116.2391,"Volume":44455500}
{"Date":"2015-07-28","Open":123.38,"High":123.91,"Low":122.55,"Close":123.38,"Adj Close":116.81664,"Volume":33618100}
{"Date":"2015-07-29","Open":123.15,"High":123.5,"Low":122.27,"Close":122.99,"Adj Close":116.4474,"Volume":37011700}
{"Date":"2015-07-30","Open":122.32,"High":122.57,"Low":121.71,"Close":122.37,"Adj Close":115.8604,"Volume":33628300}
{"Date":"2015-07-31","Open":122.6,"High":122.64,"Low":120.91,"Close":121.3,"Adj Close":114.8473,"Volume":42885000}
{"Date":"2015-08-03","Open":121.5,"High":122.57,"Low":117.52,"Close":118.44,"Adj Close":112.13944,"Volume":69976000}
{"Date":"2015-08-04","Open":117.42,"High":117.7,"Low":113.25,"Close":114.64,"Adj Close":108.54159,"Volume":124138600}
{"Date":"2015-08-05","Open":112.95,"High":117.44,"Low":112.1,"Close":115.4,"Adj Close":109.26116,"Volume":99312600}
{"Date":"2015-08-06","Open":115.97,"High":116.5,"Low":114.12,"Close":115.13,"Adj Close":109.49892,"Volume":52903000}
{"Date":"2015-08-07","Open":114.58,"High":116.25,"Low":114.5,"Close":115.52,"Adj Close":109.86984,"Volume":38670400}
{"Date":"2015-08-10","Open":116.53,"High":119.99,"Low":116.53,"Close":119.72,"Adj Close":113.86443,"Volume":54951600}
{"Date":"2015-08-11","Open":117.81,"High":118.18,"Low":113.33,"Close":113.49,"Adj Close":107.93914,"Volume":97082800}
{"Date":"2015-08-12","Open":112.53,"High":115.42,"Low":109.63,"Close":115.24,"Adj Close":109.60355,"Volume":101217500}
{"Date":"2015-08-13","Open":116.04,"High":116.4,"Low":114.54,"Close":115.15,"Adj Close":109.51794,"Volume":48535800}
{"Date":"2015-08-14","Open":114.32,"High":116.31,"Low":114.01,"Close":115.96,"Adj Close":110.28832,"Volume":42929500}
{"Date":"2015-08-17","Open":116.04,"High":117.65,"Low":115.5,"Close":117.16,"Adj Close":111.42964,"Volume":40884700}
{"Date":"2015-08-18","Open":116.43,"High":117.44,"Low":116.01,"Close":116.5,"Adj Close":110.80193,"Volume":34560700}
{"Date":"2015-08-19","Open":116.1,"High":116.52,"Low":114.68,"Close":115.01,"Adj Close":109.38479,"Volume":47445700}
{"Date":"2015-08-20","Open":114.08,"High":114.35,"Low":111.63,"Close":112.65,"Adj Close":107.14022,"Volume":68501600}
{"Date":"2015-08-21","Open":110.43,"High":111.9,"Low":105.65,"Close":105.76,"Adj Close":100.58722,"Volume":128275500}
{"Date":"2015-08-24","Open":94.87,"High":108.8,"Low":92,"Close":103.12,"Adj Close":98.07635,"Volume":162206300}
{"Date":"2015-08-25","Open":111.11,"High":111.11,"Low":103.5,"Close":103.74,"Adj Close":98.66602,"Volume":103601600}
{"Date":"2015-08-26","Open":107.09,"High":109.89,"Low":105.05,"Close":109.69,"Adj Close":104.32501,"Volume":96774600}
{"Date":"2015-08-27","Open":112.23,"High":113.24,"Low":110.02,"Close":112.92,"Adj Close":107.39701,"Volume":84616100}
{"Date":"2015-08-28","Open":112.17,"High":113.31,"Low":111.54,"Close":113.29,"Adj Close":107.74892,"Volume":53164400}
{"Date":"2015-08-31","Open":112.03,"High":114.53,"Low":112,"Close":112.76,"Adj Close":107.24485,"Volume":56229300}
{"Date":"2015-09-01","Open":110.15,"High":111.88,"Low":107.36,"Close":107.72,"Adj Close":102.45136,"Volume":76845900}
{"Date":"2015-09-02","Open":110.23,"High":112.34,"Low":109.13,"Close":112.34,"Adj Close":106.84539,"Volume":61888800}
{"Date":"2015-09-03","Open":112.49,"High":112.78,"Low":110.04,"Close":110.37,"Adj Close":104.97173,"Volume":53233900}
{"Date":"2015-09-04","Open":108.97,"High":110.45,"Low":108.51,"Close":109.27,"Adj Close":103.92554,"Volume":49996300}
{"Date":"2015-09-08","Open":111.75,"High":112.56,"Low":110.32,"Close":112.31,"Adj Close":106.81686,"Volume":54843600}
{"Date":"2015-09-09","Open":113.76,"High":114.02,"Low":109.77,"Close":110.15,"Adj Close":104.7625,"Volume":85010800}
{"Date":"2015-09-10","Open":110.27,"High":113.28,"Low":109.9,"Close":112.57,"Adj Close":107.06413,"Volume":62892800}
{"Date":"2015-09-11","Open":111.79,"High":114.21,"Low":111.76,"Close":114.21,"Adj Close":108.62392,"Volume":49915500}
{"Date":"2015-09-14","Open":116.58,"High":116.89,"Low":114.86,"Close":115.31,"Adj Close":109.67012,"Volume":58363400}
{"Date":"2015-09-15","Open":115.93,"High":116.53,"Low":114.42,"Close":116.28,"Adj Close":110.59269,"Volume":43341200}
{"Date":"2015-09-16","Open":116.25,"High":116.54,"Low":115.44,"Close":116.41,"Adj Close":110.71632,"Volume":37173500}
{"Date":"2015-09-17","Open":115.66,"High":116.49,"Low":113.72,"Close":113.92,"Adj Close":108.34811,"Volume":64112600}
{"Date":"2015-09-18","Open":112.21,"High":114.3,"Low":111.87,"Close":113.45,"Adj Close":107.9011,"Volume":74285300}
{"Date":"2015-09-21","Open":113.67,"High":115.37,"Low":113.66,"Close":115.21,"Adj Close":109.57501,"Volume":50222000}
{"Date":"2015-09-22","Open":113.38,"High":114.18,"Low":112.52,"Close":113.4,"Adj Close":107.85353,"Volume":50346200}
{"Date":"2015-09-23","Open":113.63,"High":114.72,"Low":113.3,"Close":114.32,"Adj Close":108.72855,"Volume":35756700}
{"Date":"2015-09-24","Open":113.25,"High":115.5,"Low":112.37,"Close":115,"Adj Close":109.37528,"Volume":50219500}
{"Date":"2015-09-25","Open":116.44,"High":116.69,"Low":114.02,"Close":114.71,"Adj Close":109.09947,"Volume":56151900}
{"Date":"2015-09-28","Open":113.85,"High":114.57,"Low":112.44,"Close":112.44,"Adj Close":106.94051,"Volume":52109000}
{"Date":"2015-09-29","Open":112.83,"High":113.51,"Low":107.86,"Close":109.06,"Adj Close":103.7258,"Volume":73365400}
{"Date":"2015-09-30","Open":110.17,"High":111.54,"Low":108.73,"Close":110.3,"Adj Close":104.90517,"Volume":66473000}
{"Date":"2015-10-01","Open":109.07,"High":109.62,"Low":107.31,"Close":109.58,"Adj Close":104.2204,"Volume":63929100}
{"Date":"2015-10-02","Open":108.01,"High":111.01,"Low":107.55,"Close":110.38,"Adj Close":104.98123,"Volume":58019800}
{"Date":"2015-10-05","Open":109.88,"High":111.37,"Low":109.07,"Close":110.78,"Adj Close":105.36168,"Volume":52064700}
{"Date":"2015-10-06","Open":110.63,"High":111.74,"Low":109.77,"Close":111.31,"Adj Close":105.86577,"Volume":48196800}
{"Date":"2015-10-07","Open":111.74,"High":111.77,"Low":109.41,"Close":110.78,"Adj Close":105.36168,"Volume":46765600}
{"Date":"2015-10-08","Open":110.19,"High":110.19,"Low":108.21,"Close":109.5,"Adj Close":104.1443,"Volume":61979600}
{"Date":"2015-10-09","Open":110,"High":112.28,"Low":109.49,"Close":112.12,"Adj Close":106.63616,"Volume":52766100}
{"Date":"2015-10-12","Open":112.73,"High":112.75,"Low":111.44,"Close":111.6,"Adj Close":106.14156,"Volume":30467200}
{"Date":"2015-10-13","Open":110.82,"High":112.45,"Low":110.68,"Close":111.79,"Adj Close":106.32228,"Volume":33049300}
{"Date":"2015-10-14","Open":111.29,"High":111.52,"Low":109.56,"Close":110.21,"Adj Close":104.81957,"Volume":44462400}
{"Date":"2015-10-15","Open":110.93,"High":112.1,"Low":110.49,"Close":111.86,"Adj Close":106.38887,"Volume":37673500}
{"Date":"2015-10-16","Open":111.78,"High":112,"Low":110.53,"Close":111.04,"Adj Close":105.60898,"Volume":39232600}
{"Date":"2015-10-19","Open":110.8,"High":111.75,"Low":110.11,"Close":111.73,"Adj Close":106.26524,"Volume":29759200}
{"Date":"2015-10-20","Open":111.34,"High":114.17,"Low":110.82,"Close":113.77,"Adj Close":108.20544,"Volume":48778800}
{"Date":"2015-10-21","Open":114,"High":115.58,"Low":113.7,"Close":113.76,"Adj Close":108.19595,"Volume":41795200}
{"Date":"2015-10-22","Open":114.33,"High":115.5,"Low":114.1,"Close":115.5,"Adj Close":109.85083,"Volume":41654100}
{"Date":"2015-10-23","Open":116.7,"High":119.23,"Low":116.33,"Close":119.08,"Adj Close":113.25574,"Volume":59366900}
{"Date":"2015-10-26","Open":118.08,"High":118.13,"Low":114.92,"Close":115.28,"Adj Close":109.64159,"Volume":66333800}
{"Date":"2015-10-27","Open":115.4,"High":116.54,"Low":113.99,"Close":114.55,"Adj Close":108.9473,"Volume":69884400}
{"Date":"2015-10-28","Open":116.93,"High":119.3,"Low":116.06,"Close":119.27,"Adj Close":113.43643,"Volume":85551400}
{"Date":"2015-10-29","Open":118.7,"High":120.69,"Low":118.27,"Close":120.53,"Adj Close":114.63481,"Volume":51227300}
{"Date":"2015-10-30","Open":120.99,"High":121.22,"Low":119.45,"Close":119.5,"Adj Close":113.6552,"Volume":49365300}
{"Date":"2015-11-02","Open":120.8,"High":121.36,"Low":119.61,"Close":121.18,"Adj Close":115.25303,"Volume":32203300}
{"Date":"2015-11-03","Open":120.79,"High":123.49,"Low":120.7,"Close":122.57,"Adj Close":116.57503,"Volume":45519000}
{"Date":"2015-11-04","Open":123.13,"High":123.82,"Low":121.62,"Close":122,"Adj Close":116.03291,"Volume":44886100}
{"Date":"2015-11-05","Open":121.85,"High":122.69,"Low":120.18,"Close":120.92,"Adj Close":115.49802,"Volume":39552700}
{"Date":"2015-11-06","Open":121.11,"High":121.81,"Low":120.62,"Close":121.06,"Adj Close":115.63174,"Volume":33042300}
{"Date":"2015-11-09","Open":120.96,"High":121.81,"Low":120.05,"Close":120.57,"Adj Close":115.1637,"Volume":33871400}
{"Date":"2015-11-10","Open":116.9,"High":118.07,"Low":116.06,"Close":116.77,"Adj Close":111.5341,"Volume":59127900}
{"Date":"2015-11-11","Open":116.37,"High":117.42,"Low":115.21,"Close":116.11,"Adj Close":110.90369,"Volume":45218000}
{"Date":"2015-11-12","Open":116.26,"High":116.82,"Low":115.65,"Close":115.72,"Adj Close":110.53118,"Volume":32525600}
{"Date":"2015-11-13","Open":115.2,"High":115.57,"Low":112.27,"Close":112.34,"Adj Close":107.30275,"Volume":45812400}
{"Date":"2015-11-16","Open":111.38,"High":114.24,"Low":111,"Close":114.18,"Adj Close":109.06024,"Volume":38106700}
{"Date":"2015-11-17","Open":114.92,"High":115.05,"Low":113.32,"Close":113.69,"Adj Close":108.59221,"Volume":27616900}
{"Date":"2015-11-18","Open":115.76,"High":117.49,"Low":115.5,"Close":117.29,"Adj Close":112.03078,"Volume":46674700}
{"Date":"2015-11-19","Open":117.64,"High":119.75,"Low":116.76,"Close":118.78,"Adj Close":113.45398,"Volume":43295800}
{"Date":"2015-11-20","Open":119.2,"High":119.92,"Low":118.85,"Close":119.3,"Adj Close":113.95066,"Volume":34287100}
{"Date":"2015-11-23","Open":119.27,"High":119.73,"Low":117.34,"Close":117.75,"Adj Close":112.47017,"Volume":32482500}
{"Date":"2015-11-24","Open":117.33,"High":119.35,"Low":117.12,"Close":118.88,"Adj Close":113.5495,"Volume":42803200}
{"Date":"2015-11-25","Open":119.21,"High":119.23,"Low":117.92,"Close":118.03,"Adj Close":112.7376,"Volume":21388300}
{"Date":"2015-11-27","Open":118.29,"High":118.41,"Low":117.6,"Close":117.81,"Adj Close":112.52747,"Volume":13046400}
{"Date":"2015-11-30","Open":117.99,"High":119.41,"Low":117.75,"Close":118.3,"Adj Close":112.9955,"Volume":39180300}
{"Date":"2015-12-01","Open":118.75,"High":118.81,"Low":116.86,"Close":117.34,"Adj Close":112.07853,"Volume":34852400}
{"Date":"2015-12-02","Open":117.34,"High":118.11,"Low":116.08,"Close":116.28,"Adj Close":111.06608,"Volume":33386600}
{"Date":"2015-12-03","Open":116.55,"High":116.79,"Low":114.22,"Close":115.2,"Adj Close":110.0345,"Volume":41569500}
{"Date":"2015-12-04","Open":115.29,"High":119.25,"Low":115.11,"Close":119.03,"Adj Close":113.69277,"Volume":57777000}
{"Date":"2015-12-07","Open":118.98,"High":119.86,"Low":117.81,"Close":118.28,"Adj Close":112.97639,"Volume":32084200}
{"Date":"2015-12-08","Open":117.52,"High":118.6,"Low":116.86,"Close":118.23,"Adj Close":112.92864,"Volume":34309500}
{"Date":"2015-12-09","Open":117.64,"High":117.69,"Low":115.08,"Close":115.62,"Adj Close":110.43568,"Volume":46361400}
{"Date":"2015-12-10","Open":116.04,"High":116.94,"Low":115.51,"Close":116.17,"Adj Close":110.96101,"Volume":29104200}
{"Date":"2015-12-11","Open":115.19,"High":115.39,"Low":112.85,"Close":113.18,"Adj Close":108.10508,"Volume":46886200}
{"Date":"2015-12-14","Open":112.18,"High":112.68,"Low":109.79,"Close":112.48,"Adj Close":107.43645,"Volume":64318700}
{"Date":"2015-12-15","Open":111.94,"High":112.8,"Low":110.35,"Close":110.49,"Adj Close":105.53571,"Volume":53323100}
{"Date":"2015-12-16","Open":111.07,"High":111.99,"Low":108.8,"Close":111.34,"Adj Close":106.34757,"Volume":56238500}
{"Date":"2015-12-17","Open":112.02,"High":112.25,"Low":108.98,"Close":108.98,"Adj Close":104.09341,"Volume":44772800}
{"Date":"2015-12-18","Open":108.91,"High":109.52,"Low":105.81,"Close":106.03,"Adj Close":101.27568,"Volume":96453300}
{"Date":"2015-12-21","Open":107.28,"High":107.37,"Low":105.57,"Close":107.33,"Adj Close":102.51738,"Volume":47590600}
{"Date":"2015-12-22","Open":107.4,"High":107.72,"Low":106.45,"Close":107.23,"Adj Close":102.42187,"Volume":32789400}
{"Date":"2015-12-23","Open":107.27,"High":108.85,"Low":107.2,"Close":108.61,"Adj Close":103.74001,"Volume":32657400}
{"Date":"2015-12-24","Open":109,"High":109,"Low":107.95,"Close":108.03,"Adj Close":103.186,"Volume":13570400}
{"Date":"2015-12-28","Open":107.59,"High":107.69,"Low":106.18,"Close":106.82,"Adj Close":102.03025,"Volume":26704200}
{"Date":"2015-12-29","Open":106.96,"High":109.43,"Low":106.86,"Close":108.74,"Adj Close":103.86415,"Volume":30931200}
{"Date":"2015-12-30","Open":108.58,"High":108.7,"Low":107.18,"Close":107.32,"Adj Close":102.50783,"Volume":25213800}
{"Date":"2015-12-31","Open":107.01,"High":107.03,"Low":104.82,"Close":105.26,"Adj Close":100.54021,"Volume":40635300}
{"Date":"2016-01-04","Open":102.61,"High":105.37,"Low":102,"Close":105.35,"Adj Close":100.62618,"Volume":67649400}
{"Date":"2016-01-05","Open":105.75,"High":105.85,"Low":102.41,"Close":102.71,"Adj Close":98.10455,"Volume":55791000}
{"Date":"2016-01-06","Open":100.56,"High":102.37,"Low":99.87,"Close":100.7,"Adj Close":96.18465,"Volume":68457400}
{"Date":"2016-01-07","Open":98.68,"High":100.13,"Low":96.43,"Close":96.45,"Adj Close":92.12524,"Volume":81094400}
{"Date":"2016-01-08","Open":98.55,"High":99.11,"Low":96.76,"Close":96.96,"Adj Close":92.61236,"Volume":70798000}
{"Date":"2016-01-11","Open":98.97,"High":99.06,"Low":97.34,"Close":98.53,"Adj Close":94.11198,"Volume":49739400}
{"Date":"2016-01-12","Open":100.55,"High":100.69,"Low":98.84,"Close":99.96,"Adj Close":95.47786,"Volume":49154200}
{"Date":"2016-01-13","Open":100.32,"High":101.19,"Low":97.3,"Close":97.39,"Adj Close":93.02309,"Volume":62439600}
{"Date":"2016-01-14","Open":97.96,"High":100.48,"Low":95.74,"Close":99.52,"Adj Close":95.05758,"Volume":63170100}
{"Date":"2016-01-15","Open":96.2,"High":97.71,"Low":95.36,"Close":97.13,"Adj Close":92.77475,"Volume":79010000}
{"Date":"2016-01-19","Open":98.41,"High":98.65,"Low":95.5,"Close":96.66,"Adj Close":92.32581,"Volume":53087700}
{"Date":"2016-01-20","Open":95.1,"High":98.19,"Low":93.42,"Close":96.79,"Adj Close":92.44999,"Volume":72334400}
{"Date":"2016-01-21","Open":97.06,"High":97.88,"Low":94.94,"Close":96.3,"Adj Close":91.98196,"Volume":52161500}
{"Date":"2016-01-22","Open":98.63,"High":101.46,"Low":98.37,"Close":101.42,"Adj Close":96.8724,"Volume":65800500}
{"Date":"2016-01-25","Open":101.52,"High":101.53,"Low":99.21,"Close":99.44,"Adj Close":94.98117,"Volume":51794500}
{"Date":"2016-01-26","Open":99.93,"High":100.88,"Low":98.07,"Close":99.99,"Adj Close":95.50651,"Volume":75077000}
{"Date":"2016-01-27","Open":96.04,"High":96.63,"Low":93.34,"Close":93.42,"Adj Close":89.23109,"Volume":133369700}
{"Date":"2016-01-28","Open":93.79,"High":94.52,"Low":92.39,"Close":94.09,"Adj Close":89.87105,"Volume":55678800}
{"Date":"2016-01-29","Open":94.79,"High":97.34,"Low":94.35,"Close":97.34,"Adj Close":92.97533,"Volume":64416500}
{"Date":"2016-02-01","Open":96.47,"High":96.71,"Low":95.4,"Close":96.43,"Adj Close":92.10614,"Volume":40943500}
{"Date":"2016-02-02","Open":95.42,"High":96.04,"Low":94.28,"Close":94.48,"Adj Close":90.24358,"Volume":37357200}
{"Date":"2016-02-03","Open":95,"High":96.84,"Low":94.08,"Close":96.35,"Adj Close":92.02972,"Volume":45964300}
{"Date":"2016-02-04","Open":95.86,"High":97.33,"Low":95.19,"Close":96.6,"Adj Close":92.76918,"Volume":46471700}
{"Date":"2016-02-05","Open":96.52,"High":96.92,"Low":93.69,"Close":94.02,"Adj Close":90.29149,"Volume":46418100}
{"Date":"2016-02-08","Open":93.13,"High":95.7,"Low":93.04,"Close":95.01,"Adj Close":91.24224,"Volume":54021400}
{"Date":"2016-02-09","Open":94.29,"High":95.94,"Low":93.93,"Close":94.99,"Adj Close":91.22304,"Volume":44331200}
{"Date":"2016-02-10","Open":95.92,"High":96.35,"Low":94.1,"Close":94.27,"Adj Close":90.53159,"Volume":42343600}
{"Date":"2016-02-11","Open":93.79,"High":94.72,"Low":92.59,"Close":93.7,"Adj Close":89.98419,"Volume":50074700}
{"Date":"2016-02-12","Open":94.19,"High":94.5,"Low":93.01,"Close":93.99,"Adj Close":90.26269,"Volume":40351400}
{"Date":"2016-02-16","Open":95.02,"High":96.85,"Low":94.61,"Close":96.64,"Adj Close":92.8076,"Volume":49057900}
{"Date":"2016-02-17","Open":96.67,"High":98.21,"Low":96.15,"Close":98.12,"Adj Close":94.2289,"Volume":44863200}
{"Date":"2016-02-18","Open":98.84,"High":98.89,"Low":96.09,"Close":96.26,"Adj Close":92.44267,"Volume":39021000}
{"Date":"2016-02-19","Open":96,"High":96.76,"Low":95.8,"Close":96.04,"Adj Close":92.23138,"Volume":35374200}
{"Date":"2016-02-22","Open":96.31,"High":96.9,"Low":95.92,"Close":96.88,"Adj Close":93.03809,"Volume":34280800}
{"Date":"2016-02-23","Open":96.4,"High":96.5,"Low":94.55,"Close":94.69,"Adj Close":90.93493,"Volume":31942600}
{"Date":"2016-02-24","Open":93.98,"High":96.38,"Low":93.32,"Close":96.1,"Adj Close":92.28902,"Volume":36255700}
{"Date":"2016-02-25","Open":96.05,"High":96.76,"Low":95.25,"Close":96.76,"Adj Close":92.92284,"Volume":27582700}
{"Date":"2016-02-26","Open":97.2,"High":98.02,"Low":96.58,"Close":96.91,"Adj Close":93.0669,"Volume":28991100}
{"Date":"2016-02-29","Open":96.86,"High":98.23,"Low":96.65,"Close":96.69,"Adj Close":92.85562,"Volume":35216300}
{"Date":"2016-03-01","Open":97.65,"High":100.77,"Low":97.42,"Close":100.53,"Adj Close":96.54334,"Volume":50407100}
{"Date":"2016-03-02","Open":100.51,"High":100.89,"Low":99.64,"Close":100.75,"Adj Close":96.75462,"Volume":33169600}
{"Date":"2016-03-03","Open":100.58,"High":101.71,"Low":100.45,"Close":101.5,"Adj Close":97.47488,"Volume":36955700}
{"Date":"2016-03-04","Open":102.37,"High":103.75,"Low":101.37,"Close":103.01,"Adj Close":98.92499,"Volume":46055100}
{"Date":"2016-03-07","Open":102.39,"High":102.83,"Low":100.96,"Close":101.87,"Adj Close":97.8302,"Volume":35828900}
{"Date":"2016-03-08","Open":100.78,"High":101.76,"Low":100.4,"Close":101.03,"Adj Close":97.02351,"Volume":31561900}
{"Date":"2016-03-09","Open":101.31,"High":101.58,"Low":100.27,"Close":101.12,"Adj Close":97.10995,"Volume":27201700}
{"Date":"2016-03-10","Open":101.41,"High":102.24,"Low":100.15,"Close":101.17,"Adj Close":97.15794,"Volume":33513600}
{"Date":"2016-03-11","Open":102.24,"High":102.28,"Low":101.5,"Close":102.26,"Adj Close":98.20473,"Volume":27408200}
{"Date":"2016-03-14","Open":101.91,"High":102.91,"Low":101.78,"Close":102.52,"Adj Close":98.45441,"Volume":25076100}
{"Date":"2016-03-15","Open":103.96,"High":105.18,"Low":103.85,"Close":104.58,"Adj Close":100.43273,"Volume":40067700}
{"Date":"2016-03-16","Open":104.61,"High":106.31,"Low":104.59,"Close":105.97,"Adj Close":101.76761,"Volume":38303500}
{"Date":"2016-03-17","Open":105.52,"High":106.47,"Low":104.96,"Close":105.8,"Adj Close":101.60434,"Volume":34420700}
{"Date":"2016-03-18","Open":106.34,"High":106.5,"Low":105.19,"Close":105.92,"Adj Close":101.71959,"Volume":44205200}
{"Date":"2016-03-21","Open":105.93,"High":107.65,"Low":105.14,"Close":105.91,"Adj Close":101.70999,"Volume":35502700}
{"Date":"2016-03-22","Open":105.25,"High":107.29,"Low":105.21,"Close":106.72,"Adj Close":102.48786,"Volume":32444400}
{"Date":"2016-03-23","Open":106.48,"High":107.07,"Low":105.9,"Close":106.13,"Adj Close":101.92127,"Volume":25703500}
{"Date":"2016-03-24","Open":105.47,"High":106.25,"Low":104.89,"Close":105.67,"Adj Close":101.47952,"Volume":26133000}
{"Date":"2016-03-28","Open":106,"High":106.19,"Low":105.06,"Close":105.19,"Adj Close":101.01854,"Volume":19411400}
{"Date":"2016-03-29","Open":104.89,"High":107.79,"Low":104.88,"Close":107.68,"Adj Close":103.4098,"Volume":31190100}
{"Date":"2016-03-30","Open":108.65,"High":110.42,"Low":108.6,"Close":109.56,"Adj Close":105.21523,"Volume":45601100}
{"Date":"2016-03-31","Open":109.72,"High":109.9,"Low":108.88,"Close":108.99,"Adj Close":104.66784,"Volume":25888400}
{"Date":"2016-04-01","Open":108.78,"High":110,"Low":108.2,"Close":109.99,"Adj Close":105.62819,"Volume":25874000}
{"Date":"2016-04-04","Open":110.42,"High":112.19,"Low":110.27,"Close":111.12,"Adj Close":106.71338,"Volume":37356200}
{"Date":"2016-04-05","Open":109.51,"High":110.73,"Low":109.42,"Close":109.81,"Adj Close":105.45532,"Volume":26578700}
{"Date":"2016-04-06","Open":110.23,"High":110.98,"Low":109.2,"Close":110.96,"Adj Close":106.55972,"Volume":26404100}
{"Date":"2016-04-07","Open":109.95,"High":110.42,"Low":108.12,"Close":108.54,"Adj Close":104.2357,"Volume":31801900}
{"Date":"2016-04-08","Open":108.91,"High":109.77,"Low":108.17,"Close":108.66,"Adj Close":104.35092,"Volume":23581700}
{"Date":"2016-04-11","Open":108.97,"High":110.61,"Low":108.83,"Close":109.02,"Adj Close":104.69664,"Volume":29407500}
{"Date":"2016-04-12","Open":109.34,"High":110.5,"Low":108.66,"Close":110.44,"Adj Close":106.06033,"Volume":27232300}
{"Date":"2016-04-13","Open":110.8,"High":112.34,"Low":110.8,"Close":112.04,"Adj Close":107.59689,"Volume":33257300}
{"Date":"2016-04-14","Open":111.62,"High":112.39,"Low":111.33,"Close":112.1,"Adj Close":107.65451,"Volume":25473900}
{"Date":"2016-04-15","Open":112.11,"High":112.3,"Low":109.73,"Close":109.85,"Adj Close":105.49374,"Volume":46939000}
{"Date":"2016-04-18","Open":108.89,"High":108.95,"Low":106.94,"Close":107.48,"Adj Close":103.21774,"Volume":60834000}
{"Date":"2016-04-19","Open":107.88,"High":108,"Low":106.23,"Close":106.91,"Adj Close":102.67032,"Volume":32384900}
{"Date":"2016-04-20","Open":106.64,"High":108.09,"Low":106.06,"Close":107.13,"Adj Close":102.8816,"Volume":30611000}
{"Date":"2016-04-21","Open":106.93,"High":106.93,"Low":105.52,"Close":105.97,"Adj Close":101.76761,"Volume":31552500}
{"Date":"2016-04-22","Open":105.01,"High":106.48,"Low":104.62,"Close":105.68,"Adj Close":101.48911,"Volume":33683100}
{"Date":"2016-04-25","Open":105,"High":105.65,"Low":104.51,"Close":105.08,"Adj Close":100.9129,"Volume":28031600}
{"Date":"2016-04-26","Open":103.91,"High":105.3,"Low":103.91,"Close":104.35,"Adj Close":100.21184,"Volume":56016200}
{"Date":"2016-04-27","Open":96,"High":98.71,"Low":95.68,"Close":97.82,"Adj Close":93.9408,"Volume":114602100}
{"Date":"2016-04-28","Open":97.61,"High":97.88,"Low":94.25,"Close":94.83,"Adj Close":91.06938,"Volume":82242700}
{"Date":"2016-04-29","Open":93.99,"High":94.72,"Low":92.51,"Close":93.74,"Adj Close":90.02259,"Volume":68531500}
{"Date":"2016-05-02","Open":93.97,"High":94.08,"Low":92.4,"Close":93.64,"Adj Close":89.92658,"Volume":48160100}
{"Date":"2016-05-03","Open":94.2,"High":95.74,"Low":93.68,"Close":95.18,"Adj Close":91.40549,"Volume":56831300}
{"Date":"2016-05-04","Open":95.2,"High":95.9,"Low":93.82,"Close":94.19,"Adj Close":90.45476,"Volume":41025500}
{"Date":"2016-05-05","Open":94,"High":94.07,"Low":92.68,"Close":93.24,"Adj Close":90.0876,"Volume":35890500}
{"Date":"2016-05-06","Open":93.37,"High":93.45,"Low":91.85,"Close":92.72,"Adj Close":89.58519,"Volume":43458200}
{"Date":"2016-05-09","Open":93,"High":93.77,"Low":92.59,"Close":92.79,"Adj Close":89.65282,"Volume":32936400}
{"Date":"2016-05-10","Open":93.33,"High":93.57,"Low":92.11,"Close":93.42,"Adj Close":90.26151,"Volume":33686800}
{"Date":"2016-05-11","Open":93.48,"High":93.57,"Low":92.46,"Close":92.51,"Adj Close":89.38229,"Volume":28719100}
{"Date":"2016-05-12","Open":92.72,"High":92.78,"Low":89.47,"Close":90.34,"Adj Close":87.28564,"Volume":76314700}
{"Date":"2016-05-13","Open":90,"High":91.67,"Low":90,"Close":90.52,"Adj Close":87.45957,"Volume":44392800}
{"Date":"2016-05-16","Open":92.39,"High":94.39,"Low":91.65,"Close":93.88,"Adj Close":90.70596,"Volume":61259800}
{"Date":"2016-05-17","Open":94.55,"High":94.7,"Low":93.01,"Close":93.49,"Adj Close":90.32915,"Volume":46916900}
{"Date":"2016-05-18","Open":94.16,"High":95.21,"Low":93.89,"Close":94.56,"Adj Close":91.36298,"Volume":42062400}
{"Date":"2016-05-19","Open":94.64,"High":94.64,"Low":93.57,"Close":94.2,"Adj Close":91.01514,"Volume":30442100}
{"Date":"2016-05-20","Open":94.64,"High":95.43,"Low":94.52,"Close":95.22,"Adj Close":92.00066,"Volume":32026000}
{"Date":"2016-05-23","Open":95.87,"High":97.19,"Low":95.67,"Close":96.43,"Adj Close":93.16975,"Volume":38018600}
{"Date":"2016-05-24","Open":97.22,"High":98.09,"Low":96.84,"Close":97.9,"Adj Close":94.59006,"Volume":35140200}
{"Date":"2016-05-25","Open":98.67,"High":99.74,"Low":98.11,"Close":99.62,"Adj Close":96.25191,"Volume":38168800}
{"Date":"2016-05-26","Open":99.68,"High":100.73,"Low":98.64,"Close":100.41,"Adj Close":97.01519,"Volume":56331200}
{"Date":"2016-05-27","Open":99.44,"High":100.47,"Low":99.25,"Close":100.35,"Adj Close":96.95721,"Volume":36229500}
{"Date":"2016-05-31","Open":99.6,"High":100.4,"Low":98.82,"Close":99.86,"Adj Close":96.48378,"Volume":42307200}
{"Date":"2016-06-01","Open":99.02,"High":99.54,"Low":98.33,"Close":98.46,"Adj Close":95.13113,"Volume":29173300}
{"Date":"2016-06-02","Open":97.6,"High":97.84,"Low":96.63,"Close":97.72,"Adj Close":94.41614,"Volume":40191600}
{"Date":"2016-06-03","Open":97.79,"High":98.27,"Low":97.45,"Close":97.92,"Adj Close":94.60938,"Volume":28062900}
{"Date":"2016-06-06","Open":97.99,"High":101.89,"Low":97.55,"Close":98.63,"Adj Close":95.29536,"Volume":23292500}
{"Date":"2016-06-07","Open":99.25,"High":99.87,"Low":98.96,"Close":99.03,"Adj Close":95.68185,"Volume":22409500}
{"Date":"2016-06-08","Open":99.02,"High":99.56,"Low":98.68,"Close":98.94,"Adj Close":95.5949,"Volume":20848100}
{"Date":"2016-06-09","Open":98.5,"High":99.99,"Low":98.46,"Close":99.65,"Adj Close":96.2809,"Volume":26601400}
{"Date":"2016-06-10","Open":98.53,"High":99.35,"Low":98.48,"Close":98.83,"Adj Close":95.48862,"Volume":31712900}
{"Date":"2016-06-13","Open":98.69,"High":99.12,"Low":97.1,"Close":97.34,"Adj Close":94.049,"Volume":38020500}
{"Date":"2016-06-14","Open":97.32,"High":98.48,"Low":96.75,"Close":97.46,"Adj Close":94.16493,"Volume":31931900}
{"Date":"2016-06-15","Open":97.82,"High":98.41,"Low":97.03,"Close":97.14,"Adj Close":93.85577,"Volume":29445200}
{"Date":"2016-06-16","Open":96.45,"High":97.75,"Low":96.07,"Close":97.55,"Adj Close":94.25189,"Volume":31326800}
{"Date":"2016-06-17","Open":96.62,"High":96.65,"Low":95.3,"Close":95.33,"Adj Close":92.10694,"Volume":61008200}
{"Date":"2016-06-20","Open":96,"High":96.57,"Low":95.03,"Close":95.1,"Adj Close":91.88472,"Volume":34411900}
{"Date":"2016-06-21","Open":94.94,"High":96.35,"Low":94.68,"Close":95.91,"Adj Close":92.66734,"Volume":35546400}
{"Date":"2016-06-22","Open":96.25,"High":96.89,"Low":95.35,"Close":95.55,"Adj Close":92.3195,"Volume":29219100}
{"Date":"2016-06-23","Open":95.94,"High":96.29,"Low":95.25,"Close":96.1,"Adj Close":92.85091,"Volume":32240200}
{"Date":"2016-06-24","Open":92.91,"High":94.66,"Low":92.65,"Close":93.4,"Adj Close":90.24219,"Volume":75311400}
{"Date":"2016-06-27","Open":93,"High":93.05,"Low":91.5,"Close":92.04,"Adj Close":88.92818,"Volume":45489600}
{"Date":"2016-06-28","Open":92.9,"High":93.66,"Low":92.14,"Close":93.59,"Adj Close":90.42578,"Volume":40444900}
{"Date":"2016-06-29","Open":93.97,"High":94.55,"Low":93.63,"Close":94.4,"Adj Close":91.2084,"Volume":36531000}
{"Date":"2016-06-30","Open":94.44,"High":95.77,"Low":94.3,"Close":95.6,"Adj Close":92.36781,"Volume":35836400}
{"Date":"2016-07-01","Open":95.49,"High":96.47,"Low":95.33,"Close":95.89,"Adj Close":92.64801,"Volume":26026500}
{"Date":"2016-07-05","Open":95.39,"High":95.4,"Low":94.46,"Close":94.99,"Adj Close":91.77844,"Volume":27705200}
{"Date":"2016-07-06","Open":94.6,"High":95.66,"Low":94.37,"Close":95.53,"Adj Close":92.30017,"Volume":30949100}
{"Date":"2016-07-07","Open":95.7,"High":96.5,"Low":95.62,"Close":95.94,"Adj Close":92.69631,"Volume":25139600}
{"Date":"2016-07-08","Open":96.49,"High":96.89,"Low":96.05,"Close":96.68,"Adj Close":93.4113,"Volume":28912100}
{"Date":"2016-07-11","Open":96.75,"High":97.65,"Low":96.73,"Close":96.98,"Adj Close":93.70116,"Volume":23794900}
{"Date":"2016-07-12","Open":97.17,"High":97.7,"Low":97.12,"Close":97.42,"Adj Close":94.12628,"Volume":24167500}
{"Date":"2016-07-13","Open":97.41,"High":97.67,"Low":96.84,"Close":96.87,"Adj Close":93.59487,"Volume":25892200}
{"Date":"2016-07-14","Open":97.39,"High":98.99,"Low":97.32,"Close":98.79,"Adj Close":95.44997,"Volume":38919000}
{"Date":"2016-07-15","Open":98.92,"High":99.3,"Low":98.5,"Close":98.78,"Adj Close":95.4403,"Volume":30137000}
{"Date":"2016-07-18","Open":98.7,"High":100.13,"Low":98.6,"Close":99.83,"Adj Close":96.4548,"Volume":36493900}
{"Date":"2016-07-19","Open":99.56,"High":100,"Low":99.34,"Close":99.87,"Adj Close":96.49345,"Volume":23779900}
{"Date":"2016-07-20","Open":100,"High":100.46,"Low":99.74,"Close":99.96,"Adj Close":96.58041,"Volume":26276000}
{"Date":"2016-07-21","Open":99.83,"High":101,"Low":99.13,"Close":99.43,"Adj Close":96.06833,"Volume":32702000}
{"Date":"2016-07-22","Open":99.26,"High":99.3,"Low":98.31,"Close":98.66,"Adj Close":95.32436,"Volume":28313700}
{"Date":"2016-07-25","Open":98.25,"High":98.84,"Low":96.92,"Close":97.34,"Adj Close":94.049,"Volume":40382900}
{"Date":"2016-07-26","Open":96.82,"High":97.97,"Low":96.42,"Close":96.67,"Adj Close":93.40163,"Volume":56239800}
{"Date":"2016-07-27","Open":104.27,"High":104.35,"Low":102.75,"Close":102.95,"Adj Close":99.46931,"Volume":92344800}
{"Date":"2016-07-28","Open":102.83,"High":104.45,"Low":102.82,"Close":104.34,"Adj Close":100.81232,"Volume":39869800}
{"Date":"2016-07-29","Open":104.19,"High":104.55,"Low":103.68,"Close":104.21,"Adj Close":100.68671,"Volume":27733700}
{"Date":"2016-08-01","Open":104.41,"High":106.15,"Low":104.41,"Close":106.05,"Adj Close":102.46451,"Volume":38167900}
{"Date":"2016-08-02","Open":106.05,"High":106.07,"Low":104,"Close":104.48,"Adj Close":100.94759,"Volume":33816600}
{"Date":"2016-08-03","Open":104.81,"High":105.84,"Low":104.77,"Close":105.79,"Adj Close":102.2133,"Volume":30202600}
{"Date":"2016-08-04","Open":105.58,"High":106,"Low":105.28,"Close":105.87,"Adj Close":102.84473,"Volume":27408700}
{"Date":"2016-08-05","Open":106.27,"High":107.65,"Low":106.18,"Close":107.48,"Adj Close":104.40871,"Volume":40553400}
{"Date":"2016-08-08","Open":107.52,"High":108.37,"Low":107.16,"Close":108.37,"Adj Close":105.27329,"Volume":28037200}
{"Date":"2016-08-09","Open":108.23,"High":108.94,"Low":108.01,"Close":108.81,"Adj Close":105.70071,"Volume":26315200}
{"Date":"2016-08-10","Open":108.71,"High":108.9,"Low":107.76,"Close":108,"Adj Close":104.91385,"Volume":24008500}
{"Date":"2016-08-11","Open":108.52,"High":108.93,"Low":107.85,"Close":107.93,"Adj Close":104.84586,"Volume":27484500}
{"Date":"2016-08-12","Open":107.78,"High":108.44,"Low":107.78,"Close":108.18,"Adj Close":105.08871,"Volume":18660400}
{"Date":"2016-08-15","Open":108.14,"High":109.54,"Low":108.08,"Close":109.48,"Adj Close":106.35157,"Volume":25868200}
{"Date":"2016-08-16","Open":109.63,"High":110.23,"Low":109.21,"Close":109.38,"Adj Close":106.25442,"Volume":33794400}
{"Date":"2016-08-17","Open":109.1,"High":109.37,"Low":108.34,"Close":109.22,"Adj Close":106.09899,"Volume":25356000}
{"Date":"2016-08-18","Open":109.23,"High":109.6,"Low":109.02,"Close":109.08,"Adj Close":105.963,"Volume":21984700}
{"Date":"2016-08-19","Open":108.77,"High":109.69,"Low":108.36,"Close":109.36,"Adj Close":106.23498,"Volume":25368100}
{"Date":"2016-08-22","Open":108.86,"High":109.1,"Low":107.85,"Close":108.51,"Adj Close":105.40929,"Volume":25820200}
{"Date":"2016-08-23","Open":108.59,"High":109.32,"Low":108.53,"Close":108.85,"Adj Close":105.73955,"Volume":21257700}
{"Date":"2016-08-24","Open":108.57,"High":108.75,"Low":107.68,"Close":108.03,"Adj Close":104.943,"Volume":23675100}
{"Date":"2016-08-25","Open":107.39,"High":107.88,"Low":106.68,"Close":107.57,"Adj Close":104.49615,"Volume":25086200}
{"Date":"2016-08-26","Open":107.41,"High":107.95,"Low":106.31,"Close":106.94,"Adj Close":103.88414,"Volume":27766300}
{"Date":"2016-08-29","Open":106.62,"High":107.44,"Low":106.29,"Close":106.82,"Adj Close":103.76758,"Volume":24970300}
{"Date":"2016-08-30","Open":105.8,"High":106.5,"Low":105.5,"Close":106,"Adj Close":102.97102,"Volume":24863900}
{"Date":"2016-08-31","Open":105.66,"High":106.57,"Low":105.64,"Close":106.1,"Adj Close":103.06815,"Volume":29662400}
{"Date":"2016-09-01","Open":106.14,"High":106.8,"Low":105.62,"Close":106.73,"Adj Close":103.68015,"Volume":26701500}
{"Date":"2016-09-02","Open":107.7,"High":108,"Low":106.82,"Close":107.73,"Adj Close":104.65157,"Volume":26802500}
{"Date":"2016-09-06","Open":107.9,"High":108.3,"Low":107.51,"Close":107.7,"Adj Close":104.62243,"Volume":26880400}
{"Date":"2016-09-07","Open":107.83,"High":108.76,"Low":107.07,"Close":108.36,"Adj Close":105.26356,"Volume":42364300}
{"Date":"2016-09-08","Open":107.25,"High":107.27,"Low":105.24,"Close":105.52,"Adj Close":102.50472,"Volume":53002000}
{"Date":"2016-09-09","Open":104.64,"High":105.72,"Low":103.13,"Close":103.13,"Adj Close":100.18302,"Volume":46557000}
{"Date":"2016-09-12","Open":102.65,"High":105.72,"Low":102.53,"Close":105.44,"Adj Close":102.42701,"Volume":45292800}
{"Date":"2016-09-13","Open":107.51,"High":108.79,"Low":107.24,"Close":107.95,"Adj Close":104.86527,"Volume":62176200}
{"Date":"2016-09-14","Open":108.73,"High":113.03,"Low":108.6,"Close":111.77,"Adj Close":108.57613,"Volume":110888700}
{"Date":"2016-09-15","Open":113.86,"High":115.73,"Low":113.49,"Close":115.57,"Adj Close":112.26754,"Volume":89983600}
{"Date":"2016-09-16","Open":115.12,"High":116.13,"Low":114.04,"Close":114.92,"Adj Close":111.63612,"Volume":79886900}
{"Date":"2016-09-19","Open":115.19,"High":116.18,"Low":113.25,"Close":113.58,"Adj Close":110.33442,"Volume":47023000}
{"Date":"2016-09-20","Open":113.05,"High":114.12,"Low":112.51,"Close":113.57,"Adj Close":110.32469,"Volume":34514300}
{"Date":"2016-09-21","Open":113.85,"High":113.99,"Low":112.44,"Close":113.55,"Adj Close":110.30527,"Volume":36003200}
{"Date":"2016-09-22","Open":114.35,"High":114.94,"Low":114,"Close":114.62,"Adj Close":111.3447,"Volume":31074000}
{"Date":"2016-09-23","Open":114.42,"High":114.79,"Low":111.55,"Close":112.71,"Adj Close":109.48926,"Volume":52481200}
{"Date":"2016-09-26","Open":111.64,"High":113.39,"Low":111.55,"Close":112.88,"Adj Close":109.65441,"Volume":29869400}
{"Date":"2016-09-27","Open":113,"High":113.18,"Low":112.34,"Close":113.09,"Adj Close":109.85841,"Volume":24607400}
{"Date":"2016-09-28","Open":113.69,"High":114.64,"Low":113.43,"Close":113.95,"Adj Close":110.69384,"Volume":29641100}
{"Date":"2016-09-29","Open":113.16,"High":113.8,"Low":111.8,"Close":112.18,"Adj Close":108.9744,"Volume":35887000}
{"Date":"2016-09-30","Open":112.46,"High":113.37,"Low":111.8,"Close":113.05,"Adj Close":109.81955,"Volume":36379100}
{"Date":"2016-10-03","Open":112.71,"High":113.05,"Low":112.28,"Close":112.52,"Adj Close":109.30469,"Volume":21701800}
{"Date":"2016-10-04","Open":113.06,"High":114.31,"Low":112.63,"Close":113,"Adj Close":109.77097,"Volume":29736800}
{"Date":"2016-10-05","Open":113.4,"High":113.66,"Low":112.69,"Close":113.05,"Adj Close":109.81955,"Volume":21453100}
{"Date":"2016-10-06","Open":113.7,"High":114.34,"Low":113.13,"Close":113.89,"Adj Close":110.63555,"Volume":28779300}
{"Date":"2016-10-07","Open":114.31,"High":114.56,"Low":113.51,"Close":114.06,"Adj Close":110.80068,"Volume":24358400}
{"Date":"2016-10-10","Open":115.02,"High":116.75,"Low":114.72,"Close":116.05,"Adj Close":112.73382,"Volume":36236000}
{"Date":"2016-10-11","Open":117.7,"High":118.69,"Low":116.2,"Close":116.3,"Adj Close":112.97669,"Volume":64041000}
{"Date":"2016-10-12","Open":117.35,"High":117.98,"Low":116.75,"Close":117.34,"Adj Close":113.98697,"Volume":37586800}
{"Date":"2016-10-13","Open":116.79,"High":117.44,"Low":115.72,"Close":116.98,"Adj Close":113.63725,"Volume":35192400}
{"Date":"2016-10-14","Open":117.88,"High":118.17,"Low":117.13,"Close":117.63,"Adj Close":114.26866,"Volume":35652200}
{"Date":"2016-10-17","Open":117.33,"High":117.84,"Low":116.78,"Close":117.55,"Adj Close":114.19096,"Volume":23624900}
{"Date":"2016-10-18","Open":118.18,"High":118.21,"Low":117.45,"Close":117.47,"Adj Close":114.11325,"Volume":24553500}
{"Date":"2016-10-19","Open":117.25,"High":117.76,"Low":113.8,"Close":117.12,"Adj Close":113.77325,"Volume":20034600}
{"Date":"2016-10-20","Open":116.86,"High":117.38,"Low":116.33,"Close":117.06,"Adj Close":113.71496,"Volume":24125800}
{"Date":"2016-10-21","Open":116.81,"High":116.91,"Low":116.28,"Close":116.6,"Adj Close":113.2681,"Volume":23192700}
{"Date":"2016-10-24","Open":117.1,"High":117.74,"Low":117,"Close":117.65,"Adj Close":114.28811,"Volume":23538700}
{"Date":"2016-10-25","Open":117.95,"High":118.36,"Low":117.31,"Close":118.25,"Adj Close":114.87096,"Volume":48129000}
{"Date":"2016-10-26","Open":114.31,"High":115.7,"Low":113.31,"Close":115.59,"Adj Close":112.28696,"Volume":66134200}
{"Date":"2016-10-27","Open":115.39,"High":115.86,"Low":114.1,"Close":114.48,"Adj Close":111.20869,"Volume":34562000}
{"Date":"2016-10-28","Open":113.87,"High":115.21,"Low":113.45,"Close":113.72,"Adj Close":110.4704,"Volume":37861700}
{"Date":"2016-10-31","Open":113.65,"High":114.23,"Low":113.2,"Close":113.54,"Adj Close":110.29554,"Volume":26419400}
{"Date":"2016-11-01","Open":113.46,"High":113.77,"Low":110.53,"Close":111.49,"Adj Close":108.30413,"Volume":43825800}
{"Date":"2016-11-02","Open":111.4,"High":112.35,"Low":111.23,"Close":111.59,"Adj Close":108.40128,"Volume":28331700}
{"Date":"2016-11-03","Open":110.98,"High":111.46,"Low":109.55,"Close":109.83,"Adj Close":107.23935,"Volume":26932600}
{"Date":"2016-11-04","Open":108.53,"High":110.25,"Low":108.11,"Close":108.84,"Adj Close":106.2727,"Volume":30837000}
{"Date":"2016-11-07","Open":110.08,"High":110.51,"Low":109.46,"Close":110.41,"Adj Close":107.80566,"Volume":32560000}
{"Date":"2016-11-08","Open":110.31,"High":111.72,"Low":109.7,"Close":111.06,"Adj Close":108.44031,"Volume":24054500}
{"Date":"2016-11-09","Open":109.88,"High":111.32,"Low":108.05,"Close":110.88,"Adj Close":108.26457,"Volume":59176400}
{"Date":"2016-11-10","Open":111.09,"High":111.09,"Low":105.83,"Close":107.79,"Adj Close":105.24747,"Volume":57134500}
{"Date":"2016-11-11","Open":107.12,"High":108.87,"Low":106.55,"Close":108.43,"Adj Close":105.87237,"Volume":34094100}
{"Date":"2016-11-14","Open":107.71,"High":107.81,"Low":104.08,"Close":105.71,"Adj Close":103.21652,"Volume":51175500}
{"Date":"2016-11-15","Open":106.57,"High":107.68,"Low":106.16,"Close":107.11,"Adj Close":104.5835,"Volume":32264500}
{"Date":"2016-11-16","Open":106.7,"High":110.23,"Low":106.6,"Close":109.99,"Adj Close":107.39556,"Volume":58840500}
{"Date":"2016-11-17","Open":109.81,"High":110.35,"Low":108.83,"Close":109.95,"Adj Close":107.35651,"Volume":27632000}
{"Date":"2016-11-18","Open":109.72,"High":110.54,"Low":109.66,"Close":110.06,"Adj Close":107.46392,"Volume":28428900}
{"Date":"2016-11-21","Open":110.12,"High":111.99,"Low":110.01,"Close":111.73,"Adj Close":109.09453,"Volume":29264600}
{"Date":"2016-11-22","Open":111.95,"High":112.42,"Low":111.4,"Close":111.8,"Adj Close":109.16287,"Volume":25965500}
{"Date":"2016-11-23","Open":111.36,"High":111.51,"Low":110.33,"Close":111.23,"Adj Close":108.60632,"Volume":27426400}
{"Date":"2016-11-25","Open":111.13,"High":111.87,"Low":110.95,"Close":111.79,"Adj Close":109.15311,"Volume":11475900}
{"Date":"2016-11-28","Open":111.43,"High":112.47,"Low":111.39,"Close":111.57,"Adj Close":108.9383,"Volume":27194000}
{"Date":"2016-11-29","Open":110.78,"High":112.03,"Low":110.07,"Close":111.46,"Adj Close":108.83089,"Volume":28528800}
{"Date":"2016-11-30","Open":111.6,"High":112.2,"Low":110.27,"Close":110.52,"Adj Close":107.91307,"Volume":36162300}
{"Date":"2016-12-01","Open":110.37,"High":110.94,"Low":109.03,"Close":109.49,"Adj Close":106.90736,"Volume":37086900}
{"Date":"2016-12-02","Open":109.17,"High":110.09,"Low":108.85,"Close":109.9,"Adj Close":107.30769,"Volume":26528000}
{"Date":"2016-12-05","Open":110,"High":110.03,"Low":108.25,"Close":109.11,"Adj Close":106.53632,"Volume":34324500}
{"Date":"2016-12-06","Open":109.5,"High":110.36,"Low":109.19,"Close":109.95,"Adj Close":107.35651,"Volume":26195500}
{"Date":"2016-12-07","Open":109.26,"High":111.19,"Low":109.16,"Close":111.03,"Adj Close":108.41103,"Volume":29998700}
{"Date":"2016-12-08","Open":110.86,"High":112.43,"Low":110.6,"Close":112.12,"Adj Close":109.47533,"Volume":27068300}
{"Date":"2016-12-09","Open":112.31,"High":114.7,"Low":112.31,"Close":113.95,"Adj Close":111.26215,"Volume":34402600}
{"Date":"2016-12-12","Open":113.29,"High":115,"Low":112.49,"Close":113.3,"Adj Close":110.62749,"Volume":26374400}
{"Date":"2016-12-13","Open":113.84,"High":115.92,"Low":113.75,"Close":115.19,"Adj Close":112.47292,"Volume":43733800}
{"Date":"2016-12-14","Open":115.04,"High":116.2,"Low":114.98,"Close":115.19,"Adj Close":112.47292,"Volume":34031800}
{"Date":"2016-12-15","Open":115.38,"High":116.73,"Low":115.23,"Close":115.82,"Adj Close":113.08804,"Volume":46524500}
{"Date":"2016-12-16","Open":116.47,"High":116.5,"Low":115.65,"Close":115.97,"Adj Close":113.23451,"Volume":44351100}
{"Date":"2016-12-19","Open":115.8,"High":117.38,"Low":115.75,"Close":116.64,"Adj Close":113.88871,"Volume":27779400}
{"Date":"2016-12-20","Open":116.74,"High":117.5,"Low":116.68,"Close":116.95,"Adj Close":114.19141,"Volume":21425000}
{"Date":"2016-12-21","Open":116.8,"High":117.4,"Low":116.78,"Close":117.06,"Adj Close":114.29881,"Volume":23783200}
{"Date":"2016-12-22","Open":116.35,"High":116.51,"Low":115.64,"Close":116.29,"Adj Close":113.54697,"Volume":26085900}
{"Date":"2016-12-23","Open":115.59,"High":116.52,"Low":115.59,"Close":116.52,"Adj Close":113.77153,"Volume":14181200}
{"Date":"2016-12-27","Open":116.52,"High":117.8,"Low":116.49,"Close":117.26,"Adj Close":114.49409,"Volume":18296900}
{"Date":"2016-12-28","Open":117.52,"High":118.02,"Low":116.2,"Close":116.76,"Adj Close":114.00588,"Volume":20905900}
{"Date":"2016-12-29","Open":116.45,"High":117.11,"Low":116.4,"Close":116.73,"Adj Close":113.97658,"Volume":15039500}
{"Date":"2016-12-30","Open":116.65,"High":117.2,"Low":115.43,"Close":115.82,"Adj Close":113.08804,"Volume":30586300}
{"Date":"2017-01-03","Open":115.8,"High":116.33,"Low":114.76,"Close":116.15,"Adj Close":113.41026,"Volume":28781900}
{"Date":"2017-01-04","Open":115.85,"High":116.51,"Low":115.75,"Close":116.02,"Adj Close":113.28333,"Volume":21118100}
{"Date":"2017-01-05","Open":115.92,"High":116.86,"Low":115.81,"Close":116.61,"Adj Close":113.85942,"Volume":22193600}
{"Date":"2017-01-06","Open":116.78,"High":118.16,"Low":116.47,"Close":117.91,"Adj Close":115.12876,"Volume":31751900}
{"Date":"2017-01-09","Open":117.95,"High":119.43,"Low":117.94,"Close":118.99,"Adj Close":116.18327,"Volume":33561900}
{"Date":"2017-01-10","Open":118.77,"High":119.38,"Low":118.3,"Close":119.11,"Adj Close":116.30044,"Volume":24462100}
{"Date":"2017-01-11","Open":118.74,"High":119.93,"Low":118.6,"Close":119.75,"Adj Close":116.92535,"Volume":27588600}
{"Date":"2017-01-12","Open":118.9,"High":119.3,"Low":118.21,"Close":119.25,"Adj Close":116.43714,"Volume":27086200}
{"Date":"2017-01-13","Open":119.11,"High":119.62,"Low":118.81,"Close":119.04,"Adj Close":116.2321,"Volume":26111900}
{"Date":"2017-01-17","Open":118.34,"High":120.24,"Low":118.22,"Close":120,"Adj Close":117.16945,"Volume":34439800}
{"Date":"2017-01-18","Open":120,"High":120.5,"Low":119.71,"Close":119.99,"Adj Close":117.15968,"Volume":23713000}
{"Date":"2017-01-19","Open":119.4,"High":120.09,"Low":119.37,"Close":119.78,"Adj Close":116.95464,"Volume":25597300}
{"Date":"2017-01-20","Open":120.45,"High":120.45,"Low":119.73,"Close":120,"Adj Close":117.16945,"Volume":32597900}
{"Date":"2017-01-23","Open":120,"High":120.81,"Low":119.77,"Close":120.08,"Adj Close":117.24757,"Volume":22050200}
{"Date":"2017-01-24","Open":119.55,"High":120.1,"Low":119.5,"Close":119.97,"Adj Close":117.14016,"Volume":23211000}
{"Date":"2017-01-25","Open":120.42,"High":122.1,"Low":120.28,"Close":121.88,"Adj Close":119.0051,"Volume":32377600}
{"Date":"2017-01-26","Open":121.67,"High":122.44,"Low":121.6,"Close":121.94,"Adj Close":119.0637,"Volume":26337600}
{"Date":"2017-01-27","Open":122.14,"High":122.35,"Low":121.6,"Close":121.95,"Adj Close":119.07346,"Volume":20562900}
{"Date":"2017-01-30","Open":120.93,"High":121.63,"Low":120.66,"Close":121.63,"Adj Close":118.76101,"Volume":30377500}
{"Date":"2017-01-31","Open":121.15,"High":121.39,"Low":120.62,"Close":121.35,"Adj Close":118.4876,"Volume":49201000}
{"Date":"2017-02-01","Open":127.03,"High":130.49,"Low":127.01,"Close":128.75,"Adj Close":125.71305,"Volume":111985000}
{"Date":"2017-02-02","Open":127.98,"High":129.39,"Low":127.78,"Close":128.53,"Adj Close":125.49825,"Volume":33710400}
{"Date":"2017-02-03","Open":128.31,"High":129.19,"Low":128.16,"Close":129.08,"Adj Close":126.03526,"Volume":24507300}
{"Date":"2017-02-06","Open":129.13001,"High":130.5,"Low":128.89999,"Close":130.28999,"Adj Close":127.21672,"Volume":26845900}
{"Date":"2017-02-07","Open":130.53999,"High":132.09,"Low":130.45,"Close":131.53,"Adj Close":128.42747,"Volume":38183800}
{"Date":"2017-02-08","Open":131.35001,"High":132.22,"Low":131.22,"Close":132.03999,"Adj Close":128.92545,"Volume":23004100}
{"Date":"2017-02-09","Open":131.64999,"High":132.45,"Low":131.11999,"Close":132.42,"Adj Close":129.85706,"Volume":28349900}
{"Date":"2017-02-10","Open":132.46001,"High":132.94,"Low":132.05,"Close":132.11999,"Adj Close":129.56287,"Volume":20065500}
{"Date":"2017-02-13","Open":133.08,"High":133.82001,"Low":132.75,"Close":133.28999,"Adj Close":130.71019,"Volume":23035400}
{"Date":"2017-02-14","Open":133.47,"High":135.09,"Low":133.25,"Close":135.02,"Adj Close":132.40675,"Volume":33226200}
{"Date":"2017-02-15","Open":135.52,"High":136.27,"Low":134.61999,"Close":135.51,"Adj Close":132.88725,"Volume":35623100}
{"Date":"2017-02-16","Open":135.67,"High":135.89999,"Low":134.84,"Close":135.35001,"Adj Close":132.73038,"Volume":22584600}
{"Date":"2017-02-17","Open":135.10001,"High":135.83,"Low":135.10001,"Close":135.72,"Adj Close":133.09322,"Volume":22198200}
{"Date":"2017-02-21","Open":136.23,"High":136.75,"Low":135.98,"Close":136.7,"Adj Close":134.05421,"Volume":24507200}
{"Date":"2017-02-22","Open":136.42999,"High":137.11999,"Low":136.11,"Close":137.11,"Adj Close":134.4563,"Volume":20836900}
{"Date":"2017-02-23","Open":137.38001,"High":137.48,"Low":136.3,"Close":136.53,"Adj Close":133.88751,"Volume":20788200}
{"Date":"2017-02-24","Open":135.91,"High":136.66,"Low":135.28,"Close":136.66,"Adj Close":134.01502,"Volume":21776600}
{"Date":"2017-02-27","Open":137.14,"High":137.44,"Low":136.28,"Close":136.92999,"Adj Close":134.27979,"Volume":20257400}
{"Date":"2017-02-28","Open":137.08,"High":137.44,"Low":136.7,"Close":136.99,"Adj Close":134.33862,"Volume":23482900}
{"Date":"2017-03-01","Open":137.89,"High":140.14999,"Low":137.60001,"Close":139.78999,"Adj Close":137.08441,"Volume":36414600}
{"Date":"2017-03-02","Open":140,"High":140.28,"Low":138.76,"Close":138.96001,"Adj Close":136.27051,"Volume":26211000}
{"Date":"2017-03-03","Open":138.78,"High":139.83,"Low":138.59,"Close":139.78,"Adj Close":137.07461,"Volume":21108100}
{"Date":"2017-03-06","Open":139.36999,"High":139.77,"Low":138.60001,"Close":139.34,"Adj Close":136.64313,"Volume":21750000}
{"Date":"2017-03-07","Open":139.06,"High":139.98,"Low":138.78999,"Close":139.52,"Adj Close":136.81966,"Volume":17446300}
{"Date":"2017-03-08","Open":138.95,"High":139.8,"Low":138.82001,"Close":139,"Adj Close":136.30972,"Volume":18707200}
{"Date":"2017-03-09","Open":138.74,"High":138.78999,"Low":137.05,"Close":138.67999,"Adj Close":135.99589,"Volume":22155900}
{"Date":"2017-03-10","Open":139.25,"High":139.36,"Low":138.64,"Close":139.14,"Adj Close":136.44701,"Volume":19612800}
{"Date":"2017-03-13","Open":138.85001,"High":139.42999,"Low":138.82001,"Close":139.2,"Adj Close":136.50583,"Volume":17421700}
{"Date":"2017-03-14","Open":139.3,"High":139.64999,"Low":138.84,"Close":138.99,"Adj Close":136.29991,"Volume":15309100}
{"Date":"2017-03-15","Open":139.41,"High":140.75,"Low":139.03,"Close":140.46001,"Adj Close":137.74147,"Volume":25691800}
{"Date":"2017-03-16","Open":140.72,"High":141.02,"Low":140.26,"Close":140.69,"Adj Close":137.96698,"Volume":19232000}
{"Date":"2017-03-17","Open":141,"High":141,"Low":139.89,"Close":139.99,"Adj Close":137.28056,"Volume":43885000}
{"Date":"2017-03-20","Open":140.39999,"High":141.5,"Low":140.23,"Close":141.46001,"Adj Close":138.72212,"Volume":21542000}
{"Date":"2017-03-21","Open":142.11,"High":142.8,"Low":139.73,"Close":139.84,"Adj Close":137.13345,"Volume":39529900}
{"Date":"2017-03-22","Open":139.85001,"High":141.60001,"Low":139.76,"Close":141.42,"Adj Close":138.68288,"Volume":25860200}
{"Date":"2017-03-23","Open":141.26,"High":141.58,"Low":140.61,"Close":140.92,"Adj Close":138.19255,"Volume":20346300}
{"Date":"2017-03-24","Open":141.5,"High":141.74,"Low":140.35001,"Close":140.64,"Adj Close":137.91798,"Volume":22395600}
{"Date":"2017-03-27","Open":139.39,"High":141.22,"Low":138.61999,"Close":140.88001,"Adj Close":138.15334,"Volume":23575100}
{"Date":"2017-03-28","Open":140.91,"High":144.03999,"Low":140.61999,"Close":143.8,"Adj Close":141.01682,"Volume":33374800}
{"Date":"2017-03-29","Open":143.67999,"High":144.49,"Low":143.19,"Close":144.11999,"Adj Close":141.33061,"Volume":29190000}
{"Date":"2017-03-30","Open":144.19,"High":144.5,"Low":143.5,"Close":143.92999,"Adj Close":141.14429,"Volume":21207300}
{"Date":"2017-03-31","Open":143.72,"High":144.27,"Low":143.01,"Close":143.66,"Adj Close":140.87952,"Volume":19661700}
{"Date":"2017-04-03","Open":143.71001,"High":144.11999,"Low":143.05,"Close":143.7,"Adj Close":140.91876,"Volume":19985700}
{"Date":"2017-04-04","Open":143.25,"High":144.89,"Low":143.17,"Close":144.77,"Adj Close":141.96803,"Volume":19891400}
{"Date":"2017-04-05","Open":144.22,"High":145.46001,"Low":143.81,"Close":144.02,"Adj Close":141.23256,"Volume":27717900}
{"Date":"2017-04-06","Open":144.28999,"High":144.52,"Low":143.45,"Close":143.66,"Adj Close":140.87952,"Volume":21149000}
{"Date":"2017-04-07","Open":143.73,"High":144.17999,"Low":143.27,"Close":143.34,"Adj Close":140.5657,"Volume":16672200}
{"Date":"2017-04-10","Open":143.60001,"High":143.88001,"Low":142.89999,"Close":143.17,"Adj Close":140.39902,"Volume":18933400}
{"Date":"2017-04-11","Open":142.94,"High":143.35001,"Low":140.06,"Close":141.63001,"Adj Close":138.88881,"Volume":30379400}
{"Date":"2017-04-12","Open":141.60001,"High":142.14999,"Low":141.01,"Close":141.8,"Adj Close":139.05554,"Volume":20350000}
{"Date":"2017-04-13","Open":141.91,"High":142.38001,"Low":141.05,"Close":141.05,"Adj Close":138.32004,"Volume":17822900}
{"Date":"2017-04-17","Open":141.48,"High":141.88001,"Low":140.86999,"Close":141.83,"Adj Close":139.08495,"Volume":16582100}
{"Date":"2017-04-18","Open":141.41,"High":142.03999,"Low":141.11,"Close":141.2,"Adj Close":138.46713,"Volume":14697500}
{"Date":"2017-04-19","Open":141.88001,"High":142,"Low":140.45,"Close":140.67999,"Adj Close":137.95718,"Volume":17328400}
{"Date":"2017-04-20","Open":141.22,"High":142.92,"Low":141.16,"Close":142.44,"Adj Close":139.68315,"Volume":23319600}
{"Date":"2017-04-21","Open":142.44,"High":142.67999,"Low":141.85001,"Close":142.27,"Adj Close":139.51642,"Volume":17320900}
{"Date":"2017-04-24","Open":143.5,"High":143.95,"Low":143.17999,"Close":143.64,"Adj Close":140.85991,"Volume":17134300}
{"Date":"2017-04-25","Open":143.91,"High":144.89999,"Low":143.86999,"Close":144.53,"Adj Close":141.73268,"Volume":18871500}
{"Date":"2017-04-26","Open":144.47,"High":144.60001,"Low":143.38001,"Close":143.67999,"Adj Close":140.89914,"Volume":20041200}
{"Date":"2017-04-27","Open":143.92,"High":144.16,"Low":143.31,"Close":143.78999,"Adj Close":141.007,"Volume":14246300}
{"Date":"2017-04-28","Open":144.09,"High":144.3,"Low":143.27,"Close":143.64999,"Adj Close":140.86971,"Volume":20860400}
{"Date":"2017-05-01","Open":145.10001,"High":147.2,"Low":144.96001,"Close":146.58,"Adj Close":143.74301,"Volume":33602900}
{"Date":"2017-05-02","Open":147.53999,"High":148.09,"Low":146.84,"Close":147.51,"Adj Close":144.655,"Volume":45352200}
{"Date":"2017-05-03","Open":145.59,"High":147.49,"Low":144.27,"Close":147.06,"Adj Close":144.21372,"Volume":45697000}
{"Date":"2017-05-04","Open":146.52,"High":147.14,"Low":145.81,"Close":146.53,"Adj Close":143.69395,"Volume":23371900}
{"Date":"2017-05-05","Open":146.76,"High":148.98,"Low":146.76,"Close":148.96001,"Adj Close":146.07693,"Volume":27327700}
{"Date":"2017-05-08","Open":149.03,"High":153.7,"Low":149.03,"Close":153.01,"Adj Close":150.04854,"Volume":48752400}
{"Date":"2017-05-09","Open":153.86999,"High":154.88001,"Low":153.45,"Close":153.99,"Adj Close":151.0096,"Volume":39130400}
{"Date":"2017-05-10","Open":153.63001,"High":153.94,"Low":152.11,"Close":153.26,"Adj Close":150.29372,"Volume":25805700}
{"Date":"2017-05-11","Open":152.45,"High":154.07001,"Low":152.31,"Close":153.95,"Adj Close":151.59349,"Volume":27255100}
{"Date":"2017-05-12","Open":154.7,"High":156.42,"Low":154.67,"Close":156.10001,"Adj Close":153.7106,"Volume":32527000}
{"Date":"2017-05-15","Open":156.01,"High":156.64999,"Low":155.05,"Close":155.7,"Adj Close":153.31673,"Volume":26009700}
{"Date":"2017-05-16","Open":155.94,"High":156.06,"Low":154.72,"Close":155.47,"Adj Close":153.09026,"Volume":20048500}
{"Date":"2017-05-17","Open":153.60001,"High":154.57001,"Low":149.71001,"Close":150.25,"Adj Close":147.95015,"Volume":50767700}
{"Date":"2017-05-18","Open":151.27,"High":153.34,"Low":151.13001,"Close":152.53999,"Adj Close":150.20508,"Volume":33568200}
{"Date":"2017-05-19","Open":153.38001,"High":153.98,"Low":152.63001,"Close":153.06,"Adj Close":150.71713,"Volume":26960800}
{"Date":"2017-05-22","Open":154,"High":154.58,"Low":152.91,"Close":153.99,"Adj Close":151.6329,"Volume":22966400}
{"Date":"2017-05-23","Open":154.89999,"High":154.89999,"Low":153.31,"Close":153.8,"Adj Close":151.4458,"Volume":19918900}
{"Date":"2017-05-24","Open":153.84,"High":154.17,"Low":152.67,"Close":153.34,"Adj Close":150.99284,"Volume":19178000}
{"Date":"2017-05-25","Open":153.73,"High":154.35001,"Low":153.03,"Close":153.86999,"Adj Close":151.51472,"Volume":19235600}
{"Date":"2017-05-26","Open":154,"High":154.24,"Low":153.31,"Close":153.61,"Adj Close":151.25873,"Volume":21701100}
{"Date":"2017-05-30","Open":153.42,"High":154.42999,"Low":153.33,"Close":153.67,"Adj Close":151.31779,"Volume":20126900}
{"Date":"2017-05-31","Open":153.97,"High":154.17,"Low":152.38001,"Close":152.76,"Adj Close":150.42172,"Volume":24451200}
{"Date":"2017-06-01","Open":153.17,"High":153.33,"Low":152.22,"Close":153.17999,"Adj Close":150.83528,"Volume":16404100}
{"Date":"2017-06-02","Open":153.58,"High":155.45,"Low":152.89,"Close":155.45,"Adj Close":153.07054,"Volume":27770700}
{"Date":"2017-06-05","Open":154.34,"High":154.45,"Low":153.46001,"Close":153.92999,"Adj Close":151.57381,"Volume":25331700}
{"Date":"2017-06-06","Open":153.89999,"High":155.81,"Low":153.78,"Close":154.45,"Adj Close":152.08585,"Volume":26624900}
{"Date":"2017-06-07","Open":155.02,"High":155.98,"Low":154.48,"Close":155.36999,"Adj Close":152.99178,"Volume":21069600}
{"Date":"2017-06-08","Open":155.25,"High":155.53999,"Low":154.39999,"Close":154.99,"Adj Close":152.61758,"Volume":21250800}
{"Date":"2017-06-09","Open":155.19,"High":155.19,"Low":146.02,"Close":148.98,"Adj Close":146.69957,"Volume":64882700}
{"Date":"2017-06-12","Open":145.74,"High":146.09,"Low":142.51,"Close":145.42,"Adj Close":143.19409,"Volume":72307300}
{"Date":"2017-06-13","Open":147.16,"High":147.45,"Low":145.14999,"Close":146.59,"Adj Close":144.34616,"Volume":34165400}
{"Date":"2017-06-14","Open":147.5,"High":147.5,"Low":143.84,"Close":145.16,"Adj Close":142.93806,"Volume":31531200}
{"Date":"2017-06-15","Open":143.32001,"High":144.48,"Low":142.21001,"Close":144.28999,"Adj Close":142.08136,"Volume":32165400}
{"Date":"2017-06-16","Open":143.78,"High":144.5,"Low":142.2,"Close":142.27,"Adj Close":140.0923,"Volume":50361100}
{"Date":"2017-06-19","Open":143.66,"High":146.74,"Low":143.66,"Close":146.34,"Adj Close":144.09999,"Volume":32541400}
{"Date":"2017-06-20","Open":146.86999,"High":146.86999,"Low":144.94,"Close":145.01,"Adj Close":142.79036,"Volume":24900100}
{"Date":"2017-06-21","Open":145.52,"High":146.07001,"Low":144.61,"Close":145.86999,"Adj Close":143.63718,"Volume":21265800}
{"Date":"2017-06-22","Open":145.77,"High":146.7,"Low":145.11999,"Close":145.63001,"Adj Close":143.40088,"Volume":19106300}
{"Date":"2017-06-23","Open":145.13001,"High":147.16,"Low":145.11,"Close":146.28,"Adj Close":144.04092,"Volume":35439400}
{"Date":"2017-06-26","Open":147.17,"High":148.28,"Low":145.38001,"Close":145.82001,"Adj Close":143.58797,"Volume":25692400}
{"Date":"2017-06-27","Open":145.01,"High":146.16,"Low":143.61999,"Close":143.73,"Adj Close":141.52994,"Volume":24761900}
{"Date":"2017-06-28","Open":144.49,"High":146.11,"Low":143.16,"Close":145.83,"Adj Close":143.59779,"Volume":22082400}
{"Date":"2017-06-29","Open":144.71001,"High":145.13001,"Low":142.28,"Close":143.67999,"Adj Close":141.48071,"Volume":31499400}
{"Date":"2017-06-30","Open":144.45,"High":144.96001,"Low":143.78,"Close":144.02,"Adj Close":141.81551,"Volume":23024100}
{"Date":"2017-07-03","Open":144.88001,"High":145.3,"Low":143.10001,"Close":143.5,"Adj Close":141.30347,"Volume":14258300}
{"Date":"2017-07-05","Open":143.69,"High":144.78999,"Low":142.72,"Close":144.09,"Adj Close":141.88443,"Volume":21569600}
{"Date":"2017-07-06","Open":143.02,"High":143.5,"Low":142.41,"Close":142.73,"Adj Close":140.54526,"Volume":24128800}
{"Date":"2017-07-07","Open":142.89999,"High":144.75,"Low":142.89999,"Close":144.17999,"Adj Close":141.97305,"Volume":19201700}
{"Date":"2017-07-10","Open":144.11,"High":145.95,"Low":143.36999,"Close":145.06,"Adj Close":142.83958,"Volume":21090600}
{"Date":"2017-07-11","Open":144.73,"High":145.85001,"Low":144.38001,"Close":145.53,"Adj Close":143.3024,"Volume":19781800}
{"Date":"2017-07-12","Open":145.86999,"High":146.17999,"Low":144.82001,"Close":145.74,"Adj Close":143.50919,"Volume":24884500}
{"Date":"2017-07-13","Open":145.5,"High":148.49,"Low":145.44,"Close":147.77,"Adj Close":145.5081,"Volume":25199400}
{"Date":"2017-07-14","Open":147.97,"High":149.33,"Low":147.33,"Close":149.03999,"Adj Close":146.75864,"Volume":20132100}
{"Date":"2017-07-17","Open":148.82001,"High":150.89999,"Low":148.57001,"Close":149.56,"Adj Close":147.27071,"Volume":23793500}
{"Date":"2017-07-18","Open":149.2,"High":150.13001,"Low":148.67,"Close":150.08,"Adj Close":147.78276,"Volume":17868800}
{"Date":"2017-07-19","Open":150.48,"High":151.42,"Low":149.95,"Close":151.02,"Adj Close":148.70836,"Volume":20923000}
{"Date":"2017-07-20","Open":151.5,"High":151.74,"Low":150.19,"Close":150.34,"Adj Close":148.03876,"Volume":17243700}
{"Date":"2017-07-21","Open":149.99,"High":150.44,"Low":148.88001,"Close":150.27,"Adj Close":147.96985,"Volume":26252600}
{"Date":"2017-07-24","Open":150.58,"High":152.44,"Low":149.89999,"Close":152.09,"Adj Close":149.76198,"Volume":21493200}
{"Date":"2017-07-25","Open":151.8,"High":153.84,"Low":151.8,"Close":152.74,"Adj Close":150.40204,"Volume":18853900}
{"Date":"2017-07-26","Open":153.35001,"High":153.92999,"Low":153.06,"Close":153.46001,"Adj Close":151.11102,"Volume":15781000}
{"Date":"2017-07-27","Open":153.75,"High":153.99,"Low":147.3,"Close":150.56,"Adj Close":148.2554,"Volume":32476300}
{"Date":"2017-07-28","Open":149.89,"High":150.23,"Low":149.19,"Close":149.5,"Adj Close":147.21162,"Volume":17213700}
{"Date":"2017-07-31","Open":149.89999,"High":150.33,"Low":148.13001,"Close":148.73,"Adj Close":146.4534,"Volume":19845900}
{"Date":"2017-08-01","Open":149.10001,"High":150.22,"Low":148.41,"Close":150.05,"Adj Close":147.7532,"Volume":35368600}
{"Date":"2017-08-02","Open":159.28,"High":159.75,"Low":156.16,"Close":157.14,"Adj Close":154.73467,"Volume":69936800}
{"Date":"2017-08-03","Open":157.05,"High":157.21001,"Low":155.02,"Close":155.57001,"Adj Close":153.1887,"Volume":27097300}
{"Date":"2017-08-04","Open":156.07001,"High":157.39999,"Low":155.69,"Close":156.39,"Adj Close":153.99614,"Volume":20559900}
{"Date":"2017-08-07","Open":157.06,"High":158.92,"Low":156.67,"Close":158.81,"Adj Close":156.37912,"Volume":21870300}
{"Date":"2017-08-08","Open":158.60001,"High":161.83,"Low":158.27,"Close":160.08,"Adj Close":157.62968,"Volume":36205900}
{"Date":"2017-08-09","Open":159.26,"High":161.27,"Low":159.11,"Close":161.06,"Adj Close":158.59467,"Volume":26131500}
{"Date":"2017-08-10","Open":159.89999,"High":160,"Low":154.63001,"Close":155.32001,"Adj Close":153.54315,"Volume":40804300}
{"Date":"2017-08-11","Open":156.60001,"High":158.57001,"Low":156.07001,"Close":157.48,"Adj Close":155.67844,"Volume":26257100}
{"Date":"2017-08-14","Open":159.32001,"High":160.21001,"Low":158.75,"Close":159.85001,"Adj Close":158.02132,"Volume":22122700}
{"Date":"2017-08-15","Open":160.66,"High":162.2,"Low":160.14,"Close":161.60001,"Adj Close":159.7513,"Volume":29465500}
{"Date":"2017-08-16","Open":161.94,"High":162.51,"Low":160.14999,"Close":160.95,"Adj Close":159.10872,"Volume":27671600}
{"Date":"2017-08-17","Open":160.52,"High":160.71001,"Low":157.84,"Close":157.86,"Adj Close":156.05409,"Volume":27940600}
{"Date":"2017-08-18","Open":157.86,"High":159.5,"Low":156.72,"Close":157.5,"Adj Close":155.69821,"Volume":27428100}
{"Date":"2017-08-21","Open":157.5,"High":157.89,"Low":155.11,"Close":157.21001,"Adj Close":155.41153,"Volume":26368500}
{"Date":"2017-08-22","Open":158.23,"High":160,"Low":158.02,"Close":159.78,"Adj Close":157.95212,"Volume":21604600}
{"Date":"2017-08-23","Open":159.07001,"High":160.47,"Low":158.88001,"Close":159.98,"Adj Close":158.14983,"Volume":19399100}
{"Date":"2017-08-24","Open":160.42999,"High":160.74,"Low":158.55,"Close":159.27,"Adj Close":157.44795,"Volume":19818900}
{"Date":"2017-08-25","Open":159.64999,"High":160.56,"Low":159.27,"Close":159.86,"Adj Close":158.03119,"Volume":25480100}
{"Date":"2017-08-28","Open":160.14,"High":162,"Low":159.92999,"Close":161.47,"Adj Close":159.62279,"Volume":25966000}
{"Date":"2017-08-29","Open":160.10001,"High":163.11999,"Low":160,"Close":162.91,"Adj Close":161.04633,"Volume":29516900}
{"Date":"2017-08-30","Open":163.8,"High":163.89,"Low":162.61,"Close":163.35001,"Adj Close":161.48128,"Volume":27269600}
{"Date":"2017-08-31","Open":163.64,"High":164.52,"Low":163.48,"Close":164,"Adj Close":162.12384,"Volume":26785100}
{"Date":"2017-09-01","Open":164.8,"High":164.94,"Low":163.63001,"Close":164.05,"Adj Close":162.17328,"Volume":16591100}
{"Date":"2017-09-05","Open":163.75,"High":164.25,"Low":160.56,"Close":162.08,"Adj Close":160.22582,"Volume":29468500}
{"Date":"2017-09-06","Open":162.71001,"High":162.99,"Low":160.52,"Close":161.91,"Adj Close":160.05775,"Volume":21651700}
{"Date":"2017-09-07","Open":162.09,"High":162.24,"Low":160.36,"Close":161.26,"Adj Close":159.41519,"Volume":21928500}
{"Date":"2017-09-08","Open":160.86,"High":161.14999,"Low":158.53,"Close":158.63001,"Adj Close":156.81528,"Volume":28611500}
{"Date":"2017-09-11","Open":160.5,"High":162.05,"Low":159.89,"Close":161.5,"Adj Close":159.65245,"Volume":31085900}
{"Date":"2017-09-12","Open":162.61,"High":163.96001,"Low":158.77,"Close":160.86,"Adj Close":159.01976,"Volume":71714000}
{"Date":"2017-09-13","Open":159.86999,"High":159.96001,"Low":157.91,"Close":159.64999,"Adj Close":157.82359,"Volume":44907400}
{"Date":"2017-09-14","Open":158.99,"High":159.39999,"Low":158.09,"Close":158.28,"Adj Close":156.46927,"Volume":23760700}
{"Date":"2017-09-15","Open":158.47,"High":160.97,"Low":158,"Close":159.88001,"Adj Close":158.05096,"Volume":49114600}
{"Date":"2017-09-18","Open":160.11,"High":160.5,"Low":158,"Close":158.67,"Adj Close":156.85481,"Volume":28269400}
{"Date":"2017-09-19","Open":159.51,"High":159.77,"Low":158.44,"Close":158.73,"Adj Close":156.91412,"Volume":20810600}
{"Date":"2017-09-20","Open":157.89999,"High":158.26,"Low":153.83,"Close":156.07001,"Adj Close":154.28456,"Volume":52951400}
{"Date":"2017-09-21","Open":155.8,"High":155.8,"Low":152.75,"Close":153.39,"Adj Close":151.63521,"Volume":37511700}
{"Date":"2017-09-22","Open":151.53999,"High":152.27,"Low":150.56,"Close":151.89,"Adj Close":150.15239,"Volume":46645400}
{"Date":"2017-09-25","Open":149.99,"High":151.83,"Low":149.16,"Close":150.55,"Adj Close":148.8277,"Volume":44387300}
{"Date":"2017-09-26","Open":151.78,"High":153.92,"Low":151.69,"Close":153.14,"Adj Close":151.38806,"Volume":36660000}
{"Date":"2017-09-27","Open":153.8,"High":154.72,"Low":153.53999,"Close":154.23,"Adj Close":152.46561,"Volume":25504200}
{"Date":"2017-09-28","Open":153.89,"High":154.28,"Low":152.7,"Close":153.28,"Adj Close":151.52647,"Volume":22005500}
{"Date":"2017-09-29","Open":153.21001,"High":154.13001,"Low":152,"Close":154.11999,"Adj Close":152.35686,"Volume":26299800}
{"Date":"2017-10-02","Open":154.26,"High":154.45,"Low":152.72,"Close":153.81,"Adj Close":152.05041,"Volume":18698800}
{"Date":"2017-10-03","Open":154.01,"High":155.09,"Low":153.91,"Close":154.48,"Adj Close":152.71274,"Volume":16230300}
{"Date":"2017-10-04","Open":153.63001,"High":153.86,"Low":152.46001,"Close":153.48,"Adj Close":151.7242,"Volume":20163800}
{"Date":"2017-10-05","Open":154.17999,"High":155.44,"Low":154.05,"Close":155.39,"Adj Close":153.61234,"Volume":21283800}
{"Date":"2017-10-06","Open":154.97,"High":155.49,"Low":154.56,"Close":155.3,"Adj Close":153.52336,"Volume":17407600}
{"Date":"2017-10-09","Open":155.81,"High":156.73,"Low":155.49,"Close":155.84,"Adj Close":154.05718,"Volume":16262900}
{"Date":"2017-10-10","Open":156.06,"High":158,"Low":155.10001,"Close":155.89999,"Adj Close":154.11649,"Volume":15617000}
{"Date":"2017-10-11","Open":155.97,"High":156.98,"Low":155.75,"Close":156.55,"Adj Close":154.75908,"Volume":16905600}
{"Date":"2017-10-12","Open":156.35001,"High":157.36999,"Low":155.73,"Close":156,"Adj Close":154.21536,"Volume":16125100}
{"Date":"2017-10-13","Open":156.73,"High":157.28,"Low":156.41,"Close":156.99,"Adj Close":155.19403,"Volume":16394200}
{"Date":"2017-10-16","Open":157.89999,"High":160,"Low":157.64999,"Close":159.88001,"Adj Close":158.05096,"Volume":24121500}
{"Date":"2017-10-17","Open":159.78,"High":160.86999,"Low":159.23,"Close":160.47,"Adj Close":158.63422,"Volume":18997300}
{"Date":"2017-10-18","Open":160.42,"High":160.71001,"Low":159.60001,"Close":159.76,"Adj Close":157.93234,"Volume":16374200}
{"Date":"2017-10-19","Open":156.75,"High":157.08,"Low":155.02,"Close":155.98,"Adj Close":154.19557,"Volume":42584200}
{"Date":"2017-10-20","Open":156.61,"High":157.75,"Low":155.96001,"Close":156.25,"Adj Close":154.46249,"Volume":23974100}
{"Date":"2017-10-23","Open":156.89,"High":157.69,"Low":155.5,"Close":156.17,"Adj Close":154.38341,"Volume":21984300}
{"Date":"2017-10-24","Open":156.28999,"High":157.42,"Low":156.2,"Close":157.10001,"Adj Close":155.30276,"Volume":17757200}
{"Date":"2017-10-25","Open":156.91,"High":157.55,"Low":155.27,"Close":156.41,"Adj Close":154.62068,"Volume":21207100}
{"Date":"2017-10-26","Open":157.23,"High":157.83,"Low":156.78,"Close":157.41,"Adj Close":155.60922,"Volume":17000500}
{"Date":"2017-10-27","Open":159.28999,"High":163.60001,"Low":158.7,"Close":163.05,"Adj Close":161.18471,"Volume":44454200}
{"Date":"2017-10-30","Open":163.89,"High":168.07001,"Low":163.72,"Close":166.72,"Adj Close":164.81273,"Volume":44700800}
{"Date":"2017-10-31","Open":167.89999,"High":169.64999,"Low":166.94,"Close":169.03999,"Adj Close":167.10619,"Volume":36046800}
{"Date":"2017-11-01","Open":169.86999,"High":169.94,"Low":165.61,"Close":166.89,"Adj Close":164.98077,"Volume":33637800}
{"Date":"2017-11-02","Open":166.60001,"High":168.5,"Low":165.28,"Close":168.11,"Adj Close":166.18683,"Volume":41393400}
{"Date":"2017-11-03","Open":174,"High":174.26,"Low":171.11999,"Close":172.5,"Adj Close":170.5266,"Volume":59398600}
{"Date":"2017-11-06","Open":172.36999,"High":174.99,"Low":171.72,"Close":174.25,"Adj Close":172.25658,"Volume":35026300}
{"Date":"2017-11-07","Open":173.91,"High":175.25,"Low":173.60001,"Close":174.81,"Adj Close":172.81017,"Volume":24361500}
{"Date":"2017-11-08","Open":174.66,"High":176.24,"Low":174.33,"Close":176.24,"Adj Close":174.22383,"Volume":24409500}
{"Date":"2017-11-09","Open":175.11,"High":176.10001,"Low":173.14,"Close":175.88001,"Adj Close":173.86795,"Volume":29482600}
{"Date":"2017-11-10","Open":175.11,"High":175.38001,"Low":174.27,"Close":174.67,"Adj Close":173.29251,"Volume":25145500}
{"Date":"2017-11-13","Open":173.5,"High":174.5,"Low":173.39999,"Close":173.97,"Adj Close":172.59802,"Volume":16982100}
{"Date":"2017-11-14","Open":173.03999,"High":173.48,"Low":171.17999,"Close":171.34,"Adj Close":169.98875,"Volume":24782500}
{"Date":"2017-11-15","Open":169.97,"High":170.32001,"Low":168.38001,"Close":169.08,"Adj Close":167.74658,"Volume":29158100}
{"Date":"2017-11-16","Open":171.17999,"High":171.86999,"Low":170.3,"Close":171.10001,"Adj Close":169.75067,"Volume":23637500}
{"Date":"2017-11-17","Open":171.03999,"High":171.39,"Low":169.64,"Close":170.14999,"Adj Close":168.80815,"Volume":21899500}
{"Date":"2017-11-20","Open":170.28999,"High":170.56,"Low":169.56,"Close":169.98,"Adj Close":168.6395,"Volume":16262400}
{"Date":"2017-11-21","Open":170.78,"High":173.7,"Low":170.78,"Close":173.14,"Adj Close":171.77457,"Volume":25131300}
{"Date":"2017-11-22","Open":173.36,"High":175,"Low":173.05,"Close":174.96001,"Adj Close":173.58023,"Volume":25588900}
{"Date":"2017-11-24","Open":175.10001,"High":175.5,"Low":174.64999,"Close":174.97,"Adj Close":173.59015,"Volume":14026700}
{"Date":"2017-11-27","Open":175.05,"High":175.08,"Low":173.34,"Close":174.09,"Adj Close":172.71707,"Volume":20716800}
{"Date":"2017-11-28","Open":174.3,"High":174.86999,"Low":171.86,"Close":173.07001,"Adj Close":171.70514,"Volume":26428800}
{"Date":"2017-11-29","Open":172.63001,"High":172.92,"Low":167.16,"Close":169.48,"Adj Close":168.14343,"Volume":41666400}
{"Date":"2017-11-30","Open":170.42999,"High":172.14,"Low":168.44,"Close":171.85001,"Adj Close":170.49475,"Volume":41527200}
{"Date":"2017-12-01","Open":169.95,"High":171.67,"Low":168.5,"Close":171.05,"Adj Close":169.70105,"Volume":39759300}
{"Date":"2017-12-04","Open":172.48,"High":172.61999,"Low":169.63001,"Close":169.8,"Adj Close":168.46092,"Volume":32542400}
{"Date":"2017-12-05","Open":169.06,"High":171.52,"Low":168.39999,"Close":169.64,"Adj Close":168.30217,"Volume":27350200}
{"Date":"2017-12-06","Open":167.5,"High":170.2,"Low":166.46001,"Close":169.01,"Adj Close":167.67714,"Volume":28560000}
{"Date":"2017-12-07","Open":169.03,"High":170.44,"Low":168.91,"Close":169.32001,"Adj Close":167.98471,"Volume":25673300}
{"Date":"2017-12-08","Open":170.49,"High":171,"Low":168.82001,"Close":169.36999,"Adj Close":168.0343,"Volume":23355200}
{"Date":"2017-12-11","Open":169.2,"High":172.89,"Low":168.78999,"Close":172.67,"Adj Close":171.30829,"Volume":35273800}
{"Date":"2017-12-12","Open":172.14999,"High":172.39,"Low":171.46001,"Close":171.7,"Adj Close":170.34593,"Volume":19409200}
{"Date":"2017-12-13","Open":172.5,"High":173.53999,"Low":172,"Close":172.27,"Adj Close":170.91144,"Volume":23818400}
{"Date":"2017-12-14","Open":172.39999,"High":173.13001,"Low":171.64999,"Close":172.22,"Adj Close":170.86183,"Volume":20476500}
{"Date":"2017-12-15","Open":173.63001,"High":174.17,"Low":172.46001,"Close":173.97,"Adj Close":172.59802,"Volume":40169300}
{"Date":"2017-12-18","Open":174.88001,"High":177.2,"Low":174.86,"Close":176.42,"Adj Close":175.02872,"Volume":29421100}
{"Date":"2017-12-19","Open":175.03,"High":175.39,"Low":174.09,"Close":174.53999,"Adj Close":173.16353,"Volume":27436400}
{"Date":"2017-12-20","Open":174.86999,"High":175.42,"Low":173.25,"Close":174.35001,"Adj Close":172.97504,"Volume":23475600}
{"Date":"2017-12-21","Open":174.17,"High":176.02,"Low":174.10001,"Close":175.01,"Adj Close":173.62982,"Volume":20949900}
{"Date":"2017-12-22","Open":174.67999,"High":175.42,"Low":174.5,"Close":175.01,"Adj Close":173.62982,"Volume":16349400}
{"Date":"2017-12-26","Open":170.8,"High":171.47,"Low":169.67999,"Close":170.57001,"Adj Close":169.22484,"Volume":33185500}
{"Date":"2017-12-27","Open":170.10001,"High":170.78,"Low":169.71001,"Close":170.60001,"Adj Close":169.25461,"Volume":21498200}
{"Date":"2017-12-28","Open":171,"High":171.85001,"Low":170.48,"Close":171.08,"Adj Close":169.73082,"Volume":16480200}
{"Date":"2017-12-29","Open":170.52,"High":170.59,"Low":169.22,"Close":169.23,"Adj Close":167.89542,"Volume":25999900}
{"Date":"2018-01-02","Open":170.16,"High":172.3,"Low":169.26,"Close":172.26,"Adj Close":170.9015,"Volume":25555900}
{"Date":"2018-01-03","Open":172.53,"High":174.55,"Low":171.96001,"Close":172.23,"Adj Close":170.87174,"Volume":29517900}
{"Date":"2018-01-04","Open":172.53999,"High":173.47,"Low":172.08,"Close":173.03,"Adj Close":171.66544,"Volume":22434600}
{"Date":"2018-01-05","Open":173.44,"High":175.36999,"Low":173.05,"Close":175,"Adj Close":173.6199,"Volume":23660000}
{"Date":"2018-01-08","Open":174.35001,"High":175.61,"Low":173.92999,"Close":174.35001,"Adj Close":172.97504,"Volume":20567800}
{"Date":"2018-01-09","Open":174.55,"High":175.06,"Low":173.41,"Close":174.33,"Adj Close":172.9552,"Volume":21584000}
{"Date":"2018-01-10","Open":173.16,"High":174.3,"Low":173,"Close":174.28999,"Adj Close":172.9155,"Volume":23959900}
{"Date":"2018-01-11","Open":174.59,"High":175.49,"Low":174.49,"Close":175.28,"Adj Close":173.89771,"Volume":18667700}
{"Date":"2018-01-12","Open":176.17999,"High":177.36,"Low":175.64999,"Close":177.09,"Adj Close":175.69342,"Volume":25418100}
{"Date":"2018-01-16","Open":177.89999,"High":179.39,"Low":176.14,"Close":176.19,"Adj Close":174.80054,"Volume":29565900}
{"Date":"2018-01-17","Open":176.14999,"High":179.25,"Low":175.07001,"Close":179.10001,"Adj Close":177.68758,"Volume":34386800}
{"Date":"2018-01-18","Open":179.36999,"High":180.10001,"Low":178.25,"Close":179.26,"Adj Close":177.84631,"Volume":31193400}
{"Date":"2018-01-19","Open":178.61,"High":179.58,"Low":177.41,"Close":178.46001,"Adj Close":177.05263,"Volume":32425100}
{"Date":"2018-01-22","Open":177.3,"High":177.78,"Low":176.60001,"Close":177,"Adj Close":175.60414,"Volume":27108600}
{"Date":"2018-01-23","Open":177.3,"High":179.44,"Low":176.82001,"Close":177.03999,"Adj Close":175.64381,"Volume":32689100}
{"Date":"2018-01-24","Open":177.25,"High":177.3,"Low":173.2,"Close":174.22,"Adj Close":172.84605,"Volume":51105100}
{"Date":"2018-01-25","Open":174.51,"High":174.95,"Low":170.53,"Close":171.11,"Adj Close":169.76057,"Volume":41529000}
{"Date":"2018-01-26","Open":172,"High":172,"Low":170.06,"Close":171.51,"Adj Close":170.15742,"Volume":39143000}
{"Date":"2018-01-29","Open":170.16,"High":170.16,"Low":167.07001,"Close":167.96001,"Adj Close":166.63542,"Volume":50640400}
{"Date":"2018-01-30","Open":165.53,"High":167.36999,"Low":164.7,"Close":166.97,"Adj Close":165.65324,"Volume":46048200}
{"Date":"2018-01-31","Open":166.86999,"High":168.44,"Low":166.5,"Close":167.42999,"Adj Close":166.1096,"Volume":32478900}
{"Date":"2018-02-01","Open":167.17,"High":168.61999,"Low":166.76,"Close":167.78,"Adj Close":166.45685,"Volume":47230800}
{"Date":"2018-02-02","Open":166,"High":166.8,"Low":160.10001,"Close":160.5,"Adj Close":159.23425,"Volume":86593800}
{"Date":"2018-02-05","Open":159.10001,"High":163.88001,"Low":156,"Close":156.49,"Adj Close":155.25589,"Volume":72738500}
{"Date":"2018-02-06","Open":154.83,"High":163.72,"Low":154,"Close":163.03,"Adj Close":161.74429,"Volume":68243800}
{"Date":"2018-02-07","Open":163.09,"High":163.39999,"Low":159.07001,"Close":159.53999,"Adj Close":158.28181,"Volume":51608600}
{"Date":"2018-02-08","Open":160.28999,"High":161,"Low":155.03,"Close":155.14999,"Adj Close":153.92644,"Volume":54390500}
{"Date":"2018-02-09","Open":157.07001,"High":157.89,"Low":150.24,"Close":156.41,"Adj Close":155.80919,"Volume":70672600}
{"Date":"2018-02-12","Open":158.5,"High":163.89,"Low":157.51,"Close":162.71001,"Adj Close":162.08499,"Volume":60819500}
{"Date":"2018-02-13","Open":161.95,"High":164.75,"Low":161.64999,"Close":164.34,"Adj Close":163.70872,"Volume":32549200}
{"Date":"2018-02-14","Open":163.03999,"High":167.53999,"Low":162.88001,"Close":167.36999,"Adj Close":166.72708,"Volume":40644900}
{"Date":"2018-02-15","Open":169.78999,"High":173.09,"Low":169,"Close":172.99,"Adj Close":172.3255,"Volume":51147200}
{"Date":"2018-02-16","Open":172.36,"High":174.82001,"Low":171.77,"Close":172.42999,"Adj Close":171.76764,"Volume":40176100}
{"Date":"2018-02-20","Open":172.05,"High":174.26,"Low":171.42,"Close":171.85001,"Adj Close":171.18988,"Volume":33930500}
{"Date":"2018-02-21","Open":172.83,"High":174.11999,"Low":171.01,"Close":171.07001,"Adj Close":170.41287,"Volume":37471600}
{"Date":"2018-02-22","Open":171.8,"High":173.95,"Low":171.71001,"Close":172.5,"Adj Close":171.83737,"Volume":30991900}
{"Date":"2018-02-23","Open":173.67,"High":175.64999,"Low":173.53999,"Close":175.5,"Adj Close":174.82585,"Volume":33812400}
{"Date":"2018-02-26","Open":176.35001,"High":179.39,"Low":176.21001,"Close":178.97,"Adj Close":178.28253,"Volume":38162200}
{"Date":"2018-02-27","Open":179.10001,"High":180.48,"Low":178.16,"Close":178.39,"Adj Close":177.70476,"Volume":38928100}
{"Date":"2018-02-28","Open":179.26,"High":180.61999,"Low":178.05,"Close":178.11999,"Adj Close":177.43579,"Volume":37782100}
{"Date":"2018-03-01","Open":178.53999,"High":179.78,"Low":172.66,"Close":175,"Adj Close":174.32777,"Volume":48802000}
{"Date":"2018-03-02","Open":172.8,"High":176.3,"Low":172.45,"Close":176.21001,"Adj Close":175.53314,"Volume":38454000}
{"Date":"2018-03-05","Open":175.21001,"High":177.74,"Low":174.52,"Close":176.82001,"Adj Close":176.14079,"Volume":28401400}
{"Date":"2018-03-06","Open":177.91,"High":178.25,"Low":176.13001,"Close":176.67,"Adj Close":175.99136,"Volume":23788500}
{"Date":"2018-03-07","Open":174.94,"High":175.85001,"Low":174.27,"Close":175.03,"Adj Close":174.35767,"Volume":31703500}
{"Date":"2018-03-08","Open":175.48,"High":177.11999,"Low":175.07001,"Close":176.94,"Adj Close":176.26033,"Volume":23774100}
{"Date":"2018-03-09","Open":177.96001,"High":180,"Low":177.39,"Close":179.98,"Adj Close":179.28863,"Volume":32185200}
{"Date":"2018-03-12","Open":180.28999,"High":182.39,"Low":180.21001,"Close":181.72,"Adj Close":181.02196,"Volume":32207100}
{"Date":"2018-03-13","Open":182.59,"High":183.5,"Low":179.24,"Close":179.97,"Adj Close":179.27869,"Volume":31693500}
{"Date":"2018-03-14","Open":180.32001,"High":180.52,"Low":177.81,"Close":178.44,"Adj Close":177.75456,"Volume":29368400}
{"Date":"2018-03-15","Open":178.5,"High":180.24,"Low":178.07001,"Close":178.64999,"Adj Close":177.96374,"Volume":22743800}
{"Date":"2018-03-16","Open":178.64999,"High":179.11999,"Low":177.61999,"Close":178.02,"Adj Close":177.33618,"Volume":39404700}
{"Date":"2018-03-19","Open":177.32001,"High":177.47,"Low":173.66,"Close":175.3,"Adj Close":174.62663,"Volume":33446800}
{"Date":"2018-03-20","Open":175.24,"High":176.8,"Low":174.94,"Close":175.24,"Adj Close":174.56686,"Volume":19649400}
{"Date":"2018-03-21","Open":175.03999,"High":175.09,"Low":171.26,"Close":171.27,"Adj Close":170.61211,"Volume":37054900}
{"Date":"2018-03-22","Open":170,"High":172.67999,"Low":168.60001,"Close":168.85001,"Adj Close":168.2014,"Volume":41490800}
{"Date":"2018-03-23","Open":168.39,"High":169.92,"Low":164.94,"Close":164.94,"Adj Close":164.30643,"Volume":41028800}
{"Date":"2018-03-26","Open":168.07001,"High":173.10001,"Low":166.44,"Close":172.77,"Adj Close":172.10635,"Volume":37541200}
{"Date":"2018-03-27","Open":173.67999,"High":175.14999,"Low":166.92,"Close":168.34,"Adj Close":167.69336,"Volume":40922600}
{"Date":"2018-03-28","Open":167.25,"High":170.02,"Low":165.19,"Close":166.48,"Adj Close":165.8405,"Volume":41668500}
{"Date":"2018-03-29","Open":167.81,"High":171.75,"Low":166.89999,"Close":167.78,"Adj Close":167.13551,"Volume":38398500}
{"Date":"2018-04-02","Open":166.64,"High":168.94,"Low":164.47,"Close":166.67999,"Adj Close":166.03973,"Volume":37586800}
{"Date":"2018-04-03","Open":167.64,"High":168.75,"Low":164.88001,"Close":168.39,"Adj Close":167.74316,"Volume":30278000}
{"Date":"2018-04-04","Open":164.88001,"High":172.01,"Low":164.77,"Close":171.61,"Adj Close":170.95081,"Volume":34605500}
{"Date":"2018-04-05","Open":172.58,"High":174.23,"Low":172.08,"Close":172.8,"Adj Close":172.13623,"Volume":26933200}
{"Date":"2018-04-06","Open":170.97,"High":172.48,"Low":168.2,"Close":168.38001,"Adj Close":167.73322,"Volume":35005300}
{"Date":"2018-04-09","Open":169.88001,"High":173.09,"Low":169.85001,"Close":170.05,"Adj Close":169.39679,"Volume":29017700}
{"Date":"2018-04-10","Open":173,"High":174,"Low":171.53,"Close":173.25,"Adj Close":172.5845,"Volume":28408600}
{"Date":"2018-04-11","Open":172.23,"High":173.92,"Low":171.7,"Close":172.44,"Adj Close":171.77762,"Volume":22431600}
{"Date":"2018-04-12","Open":173.41,"High":175,"Low":173.03999,"Close":174.14,"Adj Close":173.47108,"Volume":22889300}
{"Date":"2018-04-13","Open":174.78,"High":175.84,"Low":173.85001,"Close":174.73,"Adj Close":174.05881,"Volume":25124300}
{"Date":"2018-04-16","Open":175.03,"High":176.19,"Low":174.83,"Close":175.82001,"Adj Close":175.14464,"Volume":21578400}
{"Date":"2018-04-17","Open":176.49,"High":178.94,"Low":176.41,"Close":178.24,"Adj Close":177.55533,"Volume":26605400}
{"Date":"2018-04-18","Open":177.81,"High":178.82001,"Low":176.88001,"Close":177.84,"Adj Close":177.15686,"Volume":20754500}
{"Date":"2018-04-19","Open":173.76,"High":175.39,"Low":172.66,"Close":172.8,"Adj Close":172.13623,"Volume":34808800}
{"Date":"2018-04-20","Open":170.60001,"High":171.22,"Low":165.42999,"Close":165.72,"Adj Close":165.08342,"Volume":65491100}
{"Date":"2018-04-23","Open":166.83,"High":166.92,"Low":164.09,"Close":165.24,"Adj Close":164.60527,"Volume":36515500}
{"Date":"2018-04-24","Open":165.67,"High":166.33,"Low":161.22,"Close":162.94,"Adj Close":162.3141,"Volume":33692000}
{"Date":"2018-04-25","Open":162.61999,"High":165.42,"Low":162.41,"Close":163.64999,"Adj Close":163.02136,"Volume":28382100}
{"Date":"2018-04-26","Open":164.11999,"High":165.73,"Low":163.36999,"Close":164.22,"Adj Close":163.58919,"Volume":27963000}
{"Date":"2018-04-27","Open":164,"High":164.33,"Low":160.63001,"Close":162.32001,"Adj Close":161.69649,"Volume":35655800}
{"Date":"2018-04-30","Open":162.13001,"High":167.26,"Low":161.84,"Close":165.26,"Adj Close":164.62518,"Volume":42427400}
{"Date":"2018-05-01","Open":166.41,"High":169.2,"Low":165.27,"Close":169.10001,"Adj Close":168.45044,"Volume":53569400}
{"Date":"2018-05-02","Open":175.23,"High":177.75,"Low":173.8,"Close":176.57001,"Adj Close":175.89175,"Volume":66539400}
{"Date":"2018-05-03","Open":175.88001,"High":177.5,"Low":174.44,"Close":176.89,"Adj Close":176.21051,"Volume":34068200}
{"Date":"2018-05-04","Open":178.25,"High":184.25,"Low":178.17,"Close":183.83,"Adj Close":183.12386,"Volume":56201300}
{"Date":"2018-05-07","Open":185.17999,"High":187.67,"Low":184.75,"Close":185.16,"Adj Close":184.44875,"Volume":42451400}
{"Date":"2018-05-08","Open":184.99,"High":186.22,"Low":183.67,"Close":186.05,"Adj Close":185.33533,"Volume":28402800}
{"Date":"2018-05-09","Open":186.55,"High":187.39999,"Low":185.22,"Close":187.36,"Adj Close":186.64031,"Volume":23211200}
{"Date":"2018-05-10","Open":187.74,"High":190.36999,"Low":187.64999,"Close":190.03999,"Adj Close":189.31,"Volume":27989300}
{"Date":"2018-05-11","Open":189.49,"High":190.06,"Low":187.45,"Close":188.59,"Adj Close":188.59,"Volume":25806600}