-
Notifications
You must be signed in to change notification settings - Fork 0
/
stockData.js
1 lines (1 loc) · 707 KB
/
stockData.js
1
var stockData = [{"date":"2010-01-04T00:00:00.000Z","close":214.01,"high":214.5,"low":212.38,"open":213.43,"volume":17633200,"adjClose":6.5827374219,"adjHigh":6.5978093406,"adjLow":6.5326002227,"adjOpen":6.5648971915,"adjVolume":493730093,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-05T00:00:00.000Z","close":214.38,"high":215.59,"low":213.25,"open":214.6,"volume":21496600,"adjClose":6.5941182585,"adjHigh":6.6313366702,"adjLow":6.5593605683,"adjOpen":6.6008852424,"adjVolume":601905401,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-06T00:00:00.000Z","close":210.97,"high":215.23,"low":210.75,"open":214.38,"volume":19720000,"adjClose":6.4892300074,"adjHigh":6.6202634237,"adjLow":6.4824630235,"adjOpen":6.5941182585,"adjVolume":552160552,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-07T00:00:00.000Z","close":210.58,"high":212.0,"low":209.05,"open":211.75,"volume":17040400,"adjClose":6.4772339905,"adjHigh":6.5209117959,"adjLow":6.4301726931,"adjOpen":6.5132220414,"adjVolume":477131677,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-08T00:00:00.000Z","close":211.98,"high":212.0,"low":209.06,"open":210.3,"volume":15986100,"adjClose":6.5202966155,"adjHigh":6.5209117959,"adjLow":6.4304802832,"adjOpen":6.4686214654,"adjVolume":447611247,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-11T00:00:00.000Z","close":210.11,"high":213.0,"low":208.45,"open":212.8,"volume":16508200,"adjClose":6.462777252,"adjHigh":6.5516708138,"adjLow":6.4117172823,"adjOpen":6.5455190102,"adjVolume":462230062,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-12T00:00:00.000Z","close":207.72,"high":209.77,"low":206.42,"open":209.19,"volume":21230700,"adjClose":6.3892631992,"adjHigh":6.4523191859,"adjLow":6.349276476,"adjOpen":6.4344789556,"adjVolume":594460194,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-13T00:00:00.000Z","close":210.65,"high":210.93,"low":204.1,"open":207.87,"volume":21639000,"adjClose":6.4793871217,"adjHigh":6.4879996467,"adjLow":6.2779155544,"adjOpen":6.3938770519,"adjVolume":605892605,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-14T00:00:00.000Z","close":209.43,"high":210.46,"low":209.02,"open":210.11,"volume":15460500,"adjClose":6.4418611199,"adjHigh":6.4735429083,"adjLow":6.4292499225,"adjOpen":6.462777252,"adjVolume":432894432,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-15T00:00:00.000Z","close":205.93,"high":211.6,"low":205.87,"open":210.93,"volume":21216700,"adjClose":6.3342045572,"adjHigh":6.5086081887,"adjLow":6.3323590161,"adjOpen":6.4879996467,"adjVolume":594068194,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-19T00:00:00.000Z","close":215.04,"high":215.19,"low":207.24,"open":208.33,"volume":26071700,"adjClose":6.6144192103,"adjHigh":6.619033063,"adjLow":6.3744988706,"adjOpen":6.4080262002,"adjVolume":730008330,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-20T00:00:00.000Z","close":211.725,"high":215.55,"low":209.5,"open":214.91,"volume":21862600,"adjClose":6.512453066,"adjHigh":6.6301063094,"adjLow":6.4440142511,"adjOpen":6.610420538,"adjVolume":612153412,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-21T00:00:00.000Z","close":208.072,"high":213.3138,"low":207.21,"open":212.08,"volume":21719800,"adjClose":6.4000903735,"adjHigh":6.5613229936,"adjLow":6.3735761001,"adjOpen":6.5233725173,"adjVolume":608155008,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-22T00:00:00.000Z","close":197.75,"high":207.5,"low":197.16,"open":206.78,"volume":31491700,"adjClose":6.0825957907,"adjHigh":6.3824962153,"adjLow":6.0644479702,"adjOpen":6.3603497224,"adjVolume":881768481,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-25T00:00:00.000Z","close":203.075,"high":204.7,"low":200.19,"open":202.51,"volume":38060700,"adjClose":6.2463875611,"adjHigh":6.2963709652,"adjLow":6.1576477944,"adjOpen":6.229008716,"adjVolume":1065700665,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-26T00:00:00.000Z","close":205.94,"high":213.71,"low":202.58,"open":205.95,"volume":66682500,"adjClose":6.3345121474,"adjHigh":6.5735097165,"adjLow":6.2311618472,"adjOpen":6.3348197376,"adjVolume":1867111867,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-27T00:00:00.000Z","close":207.884,"high":210.58,"low":199.531,"open":206.85,"volume":61520300,"adjClose":6.3943076782,"adjHigh":6.4772339905,"adjLow":6.1373776016,"adjOpen":6.3625028537,"adjVolume":1722570122,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-28T00:00:00.000Z","close":199.29,"high":205.5,"low":198.7,"open":204.93,"volume":41910800,"adjClose":6.1299646783,"adjHigh":6.3209781795,"adjLow":6.1118168577,"adjOpen":6.3034455393,"adjVolume":1173503573,"divCash":0.0,"splitFactor":1.0},{"date":"2010-01-29T00:00:00.000Z","close":192.063,"high":202.2,"low":190.25,"open":201.08,"volume":44498300,"adjClose":5.9076692559,"adjHigh":6.2194734204,"adjLow":5.8519031564,"adjOpen":6.1850233204,"adjVolume":1245953645,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-01T00:00:00.000Z","close":194.73,"high":196.0,"low":191.3,"open":192.37,"volume":26781300,"adjClose":5.9897035567,"adjHigh":6.0287675094,"adjLow":5.8842001252,"adjOpen":5.9171122744,"adjVolume":749877149,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-02T00:00:00.000Z","close":195.86,"high":196.32,"low":193.38,"open":195.91,"volume":24940800,"adjClose":6.0244612469,"adjHigh":6.0386103951,"adjLow":5.9481788825,"adjOpen":6.0259991978,"adjVolume":698343098,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-03T00:00:00.000Z","close":199.23,"high":200.2,"low":194.42,"open":195.17,"volume":21976000,"adjClose":6.1281191372,"adjHigh":6.1579553846,"adjLow":5.9801682611,"adjOpen":6.0032375245,"adjVolume":615328615,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-04T00:00:00.000Z","close":192.05,"high":198.37,"low":191.57,"open":196.73,"volume":27059000,"adjClose":5.9072693887,"adjHigh":6.1016663818,"adjLow":5.8925050601,"adjOpen":6.0512215925,"adjVolume":757652757,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-05T00:00:00.000Z","close":195.46,"high":196.0,"low":190.85,"open":192.625,"volume":30368100,"adjClose":6.0121576397,"adjHigh":6.0287675094,"adjLow":5.8703585672,"adjOpen":5.924955824,"adjVolume":850307650,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-08T00:00:00.000Z","close":194.12,"high":197.88,"low":194.0,"open":195.69,"volume":17081100,"adjClose":5.9709405557,"adjHigh":6.0865944631,"adjLow":5.9672494736,"adjOpen":6.0192322138,"adjVolume":478271278,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-09T00:00:00.000Z","close":196.19,"high":197.5,"low":194.75,"open":196.42,"volume":22603100,"adjClose":6.0346117228,"adjHigh":6.0749060363,"adjLow":5.990318737,"adjOpen":6.0416862969,"adjVolume":632887432,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-10T00:00:00.000Z","close":195.116,"high":196.6,"low":194.26,"open":195.89,"volume":13227200,"adjClose":6.0015765376,"adjHigh":6.0472229201,"adjLow":5.9752468182,"adjOpen":6.0253840174,"adjVolume":370361970,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-11T00:00:00.000Z","close":198.67,"high":199.75,"low":194.06,"open":194.88,"volume":19655200,"adjClose":6.1108940872,"adjHigh":6.1441138265,"adjLow":5.9690950147,"adjOpen":5.9943174093,"adjVolume":550346150,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-12T00:00:00.000Z","close":200.38,"high":201.64,"low":195.5,"open":198.11,"volume":23409600,"adjClose":6.1634920078,"adjHigh":6.2022483704,"adjLow":6.0133880004,"adjOpen":6.0936690372,"adjVolume":655469455,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-16T00:00:00.000Z","close":203.4,"high":203.69,"low":201.52,"open":201.94,"volume":19419200,"adjClose":6.2563842419,"adjHigh":6.2653043571,"adjLow":6.1985572882,"adjOpen":6.2114760758,"adjVolume":543738143,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-17T00:00:00.000Z","close":202.55,"high":204.31,"low":200.86,"open":204.19,"volume":15585600,"adjClose":6.2302390767,"adjHigh":6.2843749482,"adjLow":6.1782563364,"adjOpen":6.280683866,"adjVolume":436397236,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-18T00:00:00.000Z","close":202.928,"high":203.89,"low":200.92,"open":201.63,"volume":15100900,"adjClose":6.2418659854,"adjHigh":6.2714561607,"adjLow":6.1801018775,"adjOpen":6.2019407802,"adjVolume":422825622,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-19T00:00:00.000Z","close":201.67,"high":203.2,"low":201.11,"open":201.86,"volume":14838200,"adjClose":6.2031711409,"adjHigh":6.2502324383,"adjLow":6.1859460909,"adjOpen":6.2090153543,"adjVolume":415470015,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-22T00:00:00.000Z","close":200.416,"high":202.5,"low":199.19,"open":202.34,"volume":13948700,"adjClose":6.1645993325,"adjHigh":6.2287011258,"adjLow":6.1268887765,"adjOpen":6.2237796829,"adjVolume":390563990,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-23T00:00:00.000Z","close":197.059,"high":201.33,"low":195.71,"open":200.0,"volume":20539100,"adjClose":6.0613413094,"adjHigh":6.1927130748,"adjLow":6.0198473942,"adjOpen":6.151803581,"adjVolume":575095375,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-24T00:00:00.000Z","close":200.656,"high":201.44,"low":197.84,"open":198.23,"volume":16448800,"adjClose":6.1719814968,"adjHigh":6.1960965668,"adjLow":6.0853641023,"adjOpen":6.0973601193,"adjVolume":460566860,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-25T00:00:00.000Z","close":202.0,"high":202.86,"low":196.89,"open":197.38,"volume":23754500,"adjClose":6.2133216168,"adjHigh":6.2397743722,"adjLow":6.0561430353,"adjOpen":6.0712149541,"adjVolume":665126665,"divCash":0.0,"splitFactor":1.0},{"date":"2010-02-26T00:00:00.000Z","close":204.62,"high":205.17,"low":202.0,"open":202.38,"volume":18123600,"adjClose":6.2939102437,"adjHigh":6.3108277036,"adjLow":6.2133216168,"adjOpen":6.2250100436,"adjVolume":507461307,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-01T00:00:00.000Z","close":208.99,"high":209.5,"low":205.45,"open":205.75,"volume":19646200,"adjClose":6.428327152,"adjHigh":6.4440142511,"adjLow":6.3194402286,"adjOpen":6.328667934,"adjVolume":550094150,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-02T00:00:00.000Z","close":208.85,"high":210.83,"low":207.74,"open":209.93,"volume":20233800,"adjClose":6.4240208895,"adjHigh":6.4849237449,"adjLow":6.3898783796,"adjOpen":6.4572406288,"adjVolume":566546966,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-03T00:00:00.000Z","close":209.33,"high":209.87,"low":207.94,"open":208.94,"volume":13287600,"adjClose":6.4387852181,"adjHigh":6.4553950877,"adjLow":6.3960301832,"adjOpen":6.4267892011,"adjVolume":372053172,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-04T00:00:00.000Z","close":210.71,"high":210.92,"low":208.63,"open":209.28,"volume":13072900,"adjClose":6.4812326628,"adjHigh":6.4876920565,"adjLow":6.4172539055,"adjOpen":6.4372472672,"adjVolume":366041566,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-05T00:00:00.000Z","close":218.95,"high":219.7,"low":214.63,"open":214.94,"volume":32129300,"adjClose":6.7346869703,"adjHigh":6.7577562337,"adjLow":6.601808013,"adjOpen":6.6113433085,"adjVolume":899621299,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-08T00:00:00.000Z","close":219.08,"high":220.09,"low":218.25,"open":220.01,"volume":15353200,"adjClose":6.7386856426,"adjHigh":6.7697522507,"adjLow":6.7131556578,"adjOpen":6.7672915293,"adjVolume":429890029,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-09T00:00:00.000Z","close":223.02,"high":225.0,"low":217.89,"open":218.31,"volume":32866400,"adjClose":6.8598761732,"adjHigh":6.9207790286,"adjLow":6.7020824113,"adjOpen":6.7150011989,"adjVolume":920260120,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-10T00:00:00.000Z","close":224.84,"high":225.48,"low":223.2,"open":223.8295,"volume":21293500,"adjClose":6.9158575858,"adjHigh":6.9355433572,"adjLow":6.8654127964,"adjOpen":6.8847755982,"adjVolume":596218596,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-11T00:00:00.000Z","close":225.5,"high":225.5,"low":223.32,"open":223.91,"volume":14489300,"adjClose":6.9361585376,"adjHigh":6.9361585376,"adjLow":6.8691038786,"adjOpen":6.8872516991,"adjVolume":405700805,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-12T00:00:00.000Z","close":226.6,"high":227.73,"low":225.75,"open":227.37,"volume":14868700,"adjClose":6.9699934573,"adjHigh":7.0047511475,"adjLow":6.9438482921,"adjOpen":6.9936779011,"adjVolume":416324016,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-15T00:00:00.000Z","close":223.84,"high":225.5,"low":220.25,"open":225.38,"volume":17625100,"adjClose":6.8850985679,"adjHigh":6.9361585376,"adjLow":6.7746736936,"adjOpen":6.9324674554,"adjVolume":493503293,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-16T00:00:00.000Z","close":224.45,"high":224.98,"low":222.51,"open":224.18,"volume":15961000,"adjClose":6.9038615688,"adjHigh":6.9201638483,"adjLow":6.8441890741,"adjOpen":6.895556634,"adjVolume":446908446,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-17T00:00:00.000Z","close":224.12,"high":226.45,"low":223.27,"open":224.9,"volume":16105600,"adjClose":6.8937110929,"adjHigh":6.9653796046,"adjLow":6.8675659277,"adjOpen":6.9177031269,"adjVolume":450957250,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-18T00:00:00.000Z","close":224.65,"high":225.0,"low":222.61,"open":224.1,"volume":12218200,"adjClose":6.9100133724,"adjHigh":6.9207790286,"adjLow":6.8472649758,"adjOpen":6.8930959125,"adjVolume":342109942,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-19T00:00:00.000Z","close":222.2499,"high":225.24,"low":221.23,"open":224.79,"volume":19980200,"adjClose":6.8361886535,"adjHigh":6.9281611929,"adjLow":6.8048175311,"adjOpen":6.9143196349,"adjVolume":559446159,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-22T00:00:00.000Z","close":224.75,"high":226.0,"low":220.15,"open":220.47,"volume":16300700,"adjClose":6.9130892742,"adjHigh":6.9515380465,"adjLow":6.7715977918,"adjOpen":6.7814406775,"adjVolume":456420056,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-23T00:00:00.000Z","close":228.36,"high":228.78,"low":224.1,"open":225.64,"volume":21515400,"adjClose":7.0241293288,"adjHigh":7.0370481163,"adjLow":6.8930959125,"adjOpen":6.9404648001,"adjVolume":602431802,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-24T00:00:00.000Z","close":229.37,"high":230.2,"low":227.51,"open":227.64,"volume":21349300,"adjClose":7.0551959369,"adjHigh":7.0807259217,"adjLow":6.9979841636,"adjOpen":7.0019828359,"adjVolume":597780997,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-25T00:00:00.000Z","close":226.65,"high":230.97,"low":226.25,"open":230.458,"volume":19367300,"adjClose":6.9715314082,"adjHigh":7.1044103655,"adjLow":6.959227801,"adjOpen":7.0886617484,"adjVolume":542284942,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-26T00:00:00.000Z","close":230.9,"high":231.95,"low":228.55,"open":228.95,"volume":22888400,"adjClose":7.1022572343,"adjHigh":7.1345542031,"adjLow":7.0299735422,"adjOpen":7.0422771494,"adjVolume":640875840,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-29T00:00:00.000Z","close":232.39,"high":233.8699,"low":231.62,"open":233.0,"volume":19312300,"adjClose":7.148088171,"adjHigh":7.1936084416,"adjLow":7.1244037272,"adjOpen":7.1668511719,"adjVolume":540744940,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-30T00:00:00.000Z","close":235.845,"high":237.48,"low":234.25,"open":236.6027,"volume":18832500,"adjClose":7.2543605778,"adjHigh":7.3046515721,"adjLow":7.2052999443,"adjOpen":7.2776666857,"adjVolume":527310527,"divCash":0.0,"splitFactor":1.0},{"date":"2010-03-31T00:00:00.000Z","close":235.0,"high":236.61,"low":234.46,"open":235.49,"volume":15380700,"adjClose":7.2283692077,"adjHigh":7.2778912265,"adjLow":7.211759338,"adjOpen":7.2434411265,"adjVolume":430660030,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-01T00:00:00.000Z","close":235.97,"high":238.73,"low":232.75,"open":237.49,"volume":21540900,"adjClose":7.2582054551,"adjHigh":7.3431003445,"adjLow":7.1591614174,"adjOpen":7.3049591623,"adjVolume":603145803,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-05T00:00:00.000Z","close":238.49,"high":238.51,"low":234.77,"open":234.975,"volume":24446700,"adjClose":7.3357181802,"adjHigh":7.3363333605,"adjLow":7.2212946336,"adjOpen":7.2276002322,"adjVolume":684508284,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-06T00:00:00.000Z","close":239.54,"high":240.24,"low":237.0,"open":238.2,"volume":15964900,"adjClose":7.368015149,"adjHigh":7.3895464615,"adjLow":7.2898872435,"adjOpen":7.326798065,"adjVolume":447017647,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-07T00:00:00.000Z","close":240.6,"high":241.92,"low":238.6601,"open":239.72,"volume":22446500,"adjClose":7.400619708,"adjHigh":7.4412216116,"adjLow":7.3409502891,"adjOpen":7.3735517722,"adjVolume":628502628,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-08T00:00:00.000Z","close":239.95,"high":241.54,"low":238.04,"open":240.44,"volume":20463900,"adjClose":7.3806263463,"adjHigh":7.4295331848,"adjLow":7.3218766221,"adjOpen":7.3956982651,"adjVolume":572989772,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-09T00:00:00.000Z","close":241.79,"high":241.89,"low":240.46,"open":241.43,"volume":11935100,"adjClose":7.4372229393,"adjHigh":7.4402988411,"adjLow":7.3963134455,"adjOpen":7.4261496928,"adjVolume":334183134,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-12T00:00:00.000Z","close":242.29,"high":243.07,"low":241.81,"open":242.2,"volume":11893800,"adjClose":7.4526024482,"adjHigh":7.4765944822,"adjLow":7.4378381196,"adjOpen":7.4498341366,"adjVolume":333026733,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-13T00:00:00.000Z","close":242.43,"high":242.8,"low":241.11,"open":241.86,"volume":10936100,"adjClose":7.4569087107,"adjHigh":7.4682895474,"adjLow":7.4163068071,"adjOpen":7.4393760705,"adjVolume":306211106,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-14T00:00:00.000Z","close":245.69,"high":245.81,"low":244.07,"open":245.28,"volume":14431300,"adjClose":7.5571831091,"adjHigh":7.5608741912,"adjLow":7.5073535001,"adjOpen":7.5445719118,"adjVolume":404076804,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-15T00:00:00.000Z","close":248.92,"high":249.03,"low":245.51,"open":245.78,"volume":13456600,"adjClose":7.6565347369,"adjHigh":7.6599182289,"adjLow":7.5516464859,"adjOpen":7.5599514207,"adjVolume":376785176,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-16T00:00:00.000Z","close":247.4,"high":251.14,"low":244.55,"open":248.57,"volume":26805200,"adjClose":7.6097810297,"adjHigh":7.7248197567,"adjLow":7.5221178287,"adjOpen":7.6457690807,"adjVolume":750546350,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-19T00:00:00.000Z","close":247.07,"high":247.89,"low":241.77,"open":247.03,"volume":20247300,"adjClose":7.5996305538,"adjHigh":7.6248529485,"adjLow":7.4366077589,"adjOpen":7.5984001931,"adjVolume":566924966,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-20T00:00:00.000Z","close":244.59,"high":249.25,"low":242.955,"open":248.54,"volume":26368800,"adjClose":7.5233481894,"adjHigh":7.6666852128,"adjLow":7.4730571951,"adjOpen":7.6448463101,"adjVolume":738327138,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-21T00:00:00.000Z","close":259.22,"high":260.25,"low":255.73,"open":258.805,"volume":35085400,"adjClose":7.9733526214,"adjHigh":8.0050344098,"adjLow":7.8660036489,"adjOpen":7.9605876289,"adjVolume":982392182,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-22T00:00:00.000Z","close":266.4695,"high":266.75,"low":256.2,"open":258.24,"volume":28336600,"adjClose":8.1963401217,"adjHigh":8.2049680262,"adjLow":7.8804603873,"adjOpen":7.9432087838,"adjVolume":793425593,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-23T00:00:00.000Z","close":270.83,"high":272.18,"low":267.0,"open":267.99,"volume":28462700,"adjClose":8.3304648192,"adjHigh":8.3719894934,"adjLow":8.2126577807,"adjOpen":8.2431092084,"adjVolume":796956396,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-26T00:00:00.000Z","close":269.5,"high":272.46,"low":268.19,"open":271.88,"volume":17109600,"adjClose":8.2895553254,"adjHigh":8.3806020184,"adjLow":8.249261012,"adjOpen":8.362761788,"adjVolume":479069279,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-27T00:00:00.000Z","close":262.04,"high":267.84,"low":260.52,"open":267.27,"volume":25333700,"adjClose":8.0600930518,"adjHigh":8.2384953557,"adjLow":8.0133393446,"adjOpen":8.2209627155,"adjVolume":709344309,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-28T00:00:00.000Z","close":261.6,"high":264.0,"low":256.41,"open":263.25,"volume":27085800,"adjClose":8.046559084,"adjHigh":8.1203807269,"adjLow":7.886919781,"adjOpen":8.0973114635,"adjVolume":758403158,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-29T00:00:00.000Z","close":268.64,"high":270.0,"low":262.01,"open":263.02,"volume":19958600,"adjClose":8.26310257,"adjHigh":8.3049348344,"adjLow":8.0591702813,"adjOpen":8.0902368894,"adjVolume":558841358,"divCash":0.0,"splitFactor":1.0},{"date":"2010-04-30T00:00:00.000Z","close":261.09,"high":270.57,"low":261.0,"open":269.31,"volume":19373700,"adjClose":8.0308719848,"adjHigh":8.3224674746,"adjLow":8.0281036732,"adjOpen":8.283711112,"adjVolume":542464142,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-03T00:00:00.000Z","close":266.35,"high":267.88,"low":262.88,"open":263.84,"volume":16226500,"adjClose":8.192664419,"adjHigh":8.2397257164,"adjLow":8.0859306269,"adjOpen":8.1154592841,"adjVolume":454342454,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-04T00:00:00.000Z","close":258.68,"high":263.29,"low":256.75,"open":262.89,"volume":25850700,"adjClose":7.9567427517,"adjHigh":8.0985418242,"adjLow":7.8973778471,"adjOpen":8.0862382171,"adjVolume":723820323,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-05T00:00:00.000Z","close":255.985,"high":258.14,"low":248.73,"open":253.03,"volume":31539400,"adjClose":7.8738471984,"adjHigh":7.940132882,"adjLow":7.6506905235,"adjOpen":7.7829543005,"adjVolume":883104083,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-06T00:00:00.000Z","close":246.25,"high":258.25,"low":199.25,"open":253.83,"volume":45923600,"adjClose":7.5744081591,"adjHigh":7.943516374,"adjLow":6.1287343176,"adjOpen":7.8075615148,"adjVolume":1285862085,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-07T00:00:00.000Z","close":235.86,"high":246.57,"low":225.21,"open":243.71,"volume":59857800,"adjClose":7.2548219631,"adjHigh":7.5842510449,"adjLow":6.9272384224,"adjOpen":7.4962802536,"adjVolume":1676020076,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-10T00:00:00.000Z","close":253.99,"high":254.65,"low":248.53,"open":250.25,"volume":35153800,"adjClose":7.8124829577,"adjHigh":7.8327839095,"adjLow":7.6445387199,"adjOpen":7.6974442307,"adjVolume":984307384,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-11T00:00:00.000Z","close":256.52,"high":259.89,"low":250.5,"open":251.84,"volume":30318100,"adjClose":7.890303273,"adjHigh":7.9939611633,"adjLow":7.7051339852,"adjOpen":7.7463510692,"adjVolume":848907648,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-12T00:00:00.000Z","close":262.09,"high":263.13,"low":258.7,"open":259.245,"volume":23370700,"adjClose":8.0616310027,"adjHigh":8.0936203814,"adjLow":7.957357932,"adjOpen":7.9741215968,"adjVolume":654380254,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-13T00:00:00.000Z","close":258.36,"high":265.0,"low":256.4,"open":263.22,"volume":21418300,"adjClose":7.946899866,"adjHigh":8.1511397448,"adjLow":7.8866121909,"adjOpen":8.096388693,"adjVolume":599712999,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-14T00:00:00.000Z","close":253.82,"high":256.48,"low":249.5,"open":255.165,"volume":27120100,"adjClose":7.8072539247,"adjHigh":7.8890729123,"adjLow":7.6743749673,"adjOpen":7.8486248037,"adjVolume":759363559,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-17T00:00:00.000Z","close":254.22,"high":256.18,"low":247.71,"open":254.7,"volume":27244100,"adjClose":7.8195575318,"adjHigh":7.8798452069,"adjLow":7.6193163253,"adjOpen":7.8343218604,"adjVolume":762835562,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-18T00:00:00.000Z","close":252.36,"high":258.55,"low":250.26,"open":256.98,"volume":27952800,"adjClose":7.7623457585,"adjHigh":7.9527440794,"adjLow":7.6977518209,"adjOpen":7.9044524212,"adjVolume":782679182,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-19T00:00:00.000Z","close":248.34,"high":252.92,"low":244.85,"open":249.5,"volume":36633100,"adjClose":7.6386945065,"adjHigh":7.7795708086,"adjLow":7.5313455341,"adjOpen":7.6743749673,"adjVolume":1025727825,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-20T00:00:00.000Z","close":237.76,"high":243.85,"low":236.21,"open":241.88,"volume":45818400,"adjClose":7.3132640971,"adjHigh":7.5005865162,"adjLow":7.2655876194,"adjOpen":7.4399912509,"adjVolume":1282916482,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-21T00:00:00.000Z","close":242.32,"high":244.5,"low":231.35,"open":232.82,"volume":43710400,"adjClose":7.4535252188,"adjHigh":7.5205798778,"adjLow":7.1160987923,"adjOpen":7.1613145487,"adjVolume":1223892423,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-24T00:00:00.000Z","close":246.76,"high":250.9,"low":246.26,"open":247.28,"volume":26937100,"adjClose":7.5900952583,"adjHigh":7.7174375924,"adjLow":7.5747157493,"adjOpen":7.6060899476,"adjVolume":754239554,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-25T00:00:00.000Z","close":245.22,"high":246.76,"low":237.16,"open":239.35,"volume":37428800,"adjClose":7.5427263707,"adjHigh":7.5900952583,"adjLow":7.2948086864,"adjOpen":7.3621709356,"adjVolume":1048007448,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-26T00:00:00.000Z","close":244.109,"high":252.13,"low":243.75,"open":250.08,"volume":30380500,"adjClose":7.5085531018,"adjHigh":7.7552711844,"adjLow":7.4975106144,"adjOpen":7.6922151977,"adjVolume":850654850,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-27T00:00:00.000Z","close":253.35,"high":253.89,"low":249.11,"open":250.6,"volume":23795800,"adjClose":7.7927971863,"adjHigh":7.8094070559,"adjLow":7.6623789503,"adjOpen":7.708209887,"adjVolume":666283066,"divCash":0.0,"splitFactor":1.0},{"date":"2010-05-28T00:00:00.000Z","close":256.88,"high":259.4,"low":253.35,"open":259.3881,"volume":29129100,"adjClose":7.9013765195,"adjHigh":7.9788892446,"adjLow":7.7927971863,"adjOpen":7.9785232123,"adjVolume":815615615,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-01T00:00:00.000Z","close":260.83,"high":265.94,"low":258.96,"open":259.69,"volume":31302600,"adjClose":8.0228746402,"adjHigh":8.1800532217,"adjLow":7.9653552767,"adjOpen":7.9878093598,"adjVolume":876473676,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-02T00:00:00.000Z","close":263.95,"high":264.8,"low":260.335,"open":264.54,"volume":24591000,"adjClose":8.118842776,"adjHigh":8.1449879413,"adjLow":8.0076489263,"adjOpen":8.1369905966,"adjVolume":688548688,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-03T00:00:00.000Z","close":263.12,"high":265.55,"low":260.41,"open":265.18,"volume":23218100,"adjClose":8.0933127912,"adjHigh":8.1680572047,"adjLow":8.0099558527,"adjOpen":8.1566763681,"adjVolume":650107450,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-04T00:00:00.000Z","close":255.965,"high":261.9,"low":254.63,"open":258.21,"volume":27082300,"adjClose":7.8732320181,"adjHigh":8.0557867893,"adjLow":7.8321687292,"adjOpen":7.9422860133,"adjVolume":758305158,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-07T00:00:00.000Z","close":250.94,"high":259.15,"low":250.55,"open":258.29,"volume":31676500,"adjClose":7.7186679531,"adjHigh":7.9711994901,"adjLow":7.7066719361,"adjOpen":7.9447467347,"adjVolume":886942886,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-08T00:00:00.000Z","close":249.33,"high":253.8,"low":245.65,"open":253.24,"volume":35741800,"adjClose":7.6691459343,"adjHigh":7.8066387443,"adjLow":7.5559527484,"adjOpen":7.7894136943,"adjVolume":1000771400,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-09T00:00:00.000Z","close":243.2,"high":251.9,"low":242.49,"open":251.47,"volume":30522500,"adjClose":7.4805931545,"adjHigh":7.7481966103,"adjLow":7.4587542518,"adjOpen":7.7349702326,"adjVolume":854630854,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-10T00:00:00.000Z","close":250.51,"high":250.98,"low":242.2,"open":244.84,"volume":27727000,"adjClose":7.7054415754,"adjHigh":7.7198983138,"adjLow":7.4498341366,"adjOpen":7.5310379439,"adjVolume":776356776,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-11T00:00:00.000Z","close":253.51,"high":253.86,"low":247.37,"open":248.225,"volume":19491400,"adjClose":7.7977186291,"adjHigh":7.8084842854,"adjLow":7.6088582592,"adjOpen":7.6351572195,"adjVolume":545759745,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-14T00:00:00.000Z","close":254.28,"high":259.15,"low":254.01,"open":255.96,"volume":21534300,"adjClose":7.8214030729,"adjHigh":7.9711994901,"adjLow":7.8130981381,"adjOpen":7.873078223,"adjVolume":602961002,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-15T00:00:00.000Z","close":259.69,"high":259.85,"low":255.5,"open":255.64,"volume":20895500,"adjClose":7.9878093598,"adjHigh":7.9927308026,"adjLow":7.8589290747,"adjOpen":7.8632353373,"adjVolume":585074585,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-16T00:00:00.000Z","close":267.25,"high":267.75,"low":260.6302,"open":261.1,"volume":27988500,"adjClose":8.2203475351,"adjHigh":8.2357270441,"adjLow":8.0167289884,"adjOpen":8.031179575,"adjVolume":783678783,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-17T00:00:00.000Z","close":271.87,"high":272.9,"low":269.5,"open":270.6,"volume":31173400,"adjClose":8.3624541979,"adjHigh":8.3941359863,"adjLow":8.2895553254,"adjOpen":8.3233902451,"adjVolume":872856072,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-18T00:00:00.000Z","close":274.074,"high":275.0,"low":271.42,"open":272.25,"volume":28022200,"adjClose":8.4302470733,"adjHigh":8.4587299239,"adjLow":8.3486126398,"adjOpen":8.3741426247,"adjVolume":784622384,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-21T00:00:00.000Z","close":270.17,"high":279.01,"low":268.73,"open":277.69,"volume":27731800,"adjClose":8.3101638674,"adjHigh":8.5820735857,"adjLow":8.2658708816,"adjOpen":8.5414716821,"adjVolume":776491176,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-22T00:00:00.000Z","close":273.85,"high":275.97,"low":271.5,"open":272.16,"volume":25616500,"adjClose":8.4233570533,"adjHigh":8.4885661713,"adjLow":8.3510733612,"adjOpen":8.371374313,"adjVolume":717262717,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-23T00:00:00.000Z","close":270.97,"high":274.66,"low":267.9,"open":274.58,"volume":27444900,"adjClose":8.3347710817,"adjHigh":8.4482718578,"adjLow":8.2403408968,"adjOpen":8.4458111364,"adjVolume":768457968,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-24T00:00:00.000Z","close":269.0,"high":273.195,"low":268.1,"open":271.0,"volume":25509900,"adjClose":8.2741758165,"adjHigh":8.4032098966,"adjLow":8.2464927004,"adjOpen":8.3356938523,"adjVolume":714277914,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-25T00:00:00.000Z","close":266.7,"high":270.27,"low":265.81,"open":270.06,"volume":19640800,"adjClose":8.2034300753,"adjHigh":8.3132397692,"adjLow":8.1760545493,"adjOpen":8.3067803754,"adjVolume":549942949,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-28T00:00:00.000Z","close":268.3,"high":269.75,"low":264.52,"open":266.93,"volume":20891000,"adjClose":8.2526445039,"adjHigh":8.2972450799,"adjLow":8.1363754163,"adjOpen":8.2105046494,"adjVolume":584948584,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-29T00:00:00.000Z","close":256.17,"high":264.39,"low":254.3,"open":264.1205,"volume":40476600,"adjClose":7.8795376167,"adjHigh":8.1323767439,"adjLow":7.8220182533,"adjOpen":8.1240871886,"adjVolume":1133345933,"divCash":0.0,"splitFactor":1.0},{"date":"2010-06-30T00:00:00.000Z","close":251.53,"high":257.97,"low":250.01,"open":256.71,"volume":26409000,"adjClose":7.7368157737,"adjHigh":7.934903849,"adjLow":7.6900620664,"adjOpen":7.8961474864,"adjVolume":739452739,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-01T00:00:00.000Z","close":248.48,"high":254.8,"low":243.22,"open":254.3,"volume":36532000,"adjClose":7.6430007691,"adjHigh":7.8373977622,"adjLow":7.4812083349,"adjOpen":7.8220182533,"adjVolume":1022897022,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-02T00:00:00.000Z","close":246.94,"high":250.93,"low":243.2,"open":250.49,"volume":24780100,"adjClose":7.5956318815,"adjHigh":7.7183603629,"adjLow":7.4805931545,"adjOpen":7.704826395,"adjVolume":693843493,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-06T00:00:00.000Z","close":248.63,"high":252.8,"low":246.16,"open":251.0,"volume":21972700,"adjClose":7.6476146217,"adjHigh":7.7758797264,"adjLow":7.5716398475,"adjOpen":7.7205134942,"adjVolume":615236215,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-07T00:00:00.000Z","close":258.665,"high":258.77,"low":249.75,"open":250.49,"volume":23377000,"adjClose":7.9562813664,"adjHigh":7.9595110633,"adjLow":7.6820647218,"adjOpen":7.704826395,"adjVolume":654556654,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-08T00:00:00.000Z","close":258.09,"high":262.9,"low":254.89,"open":262.48,"volume":26362300,"adjClose":7.9385949311,"adjHigh":8.0865458072,"adjLow":7.8401660738,"adjOpen":8.0736270197,"adjVolume":738145138,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-09T00:00:00.000Z","close":259.62,"high":259.9,"low":255.16,"open":256.89,"volume":15475800,"adjClose":7.9856562285,"adjHigh":7.9942687535,"adjLow":7.8484710087,"adjOpen":7.9016841096,"adjVolume":433322833,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-12T00:00:00.000Z","close":257.285,"high":261.85,"low":254.86,"open":258.53,"volume":20102800,"adjClose":7.9138339217,"adjHigh":8.0542488384,"adjLow":7.8392433033,"adjOpen":7.952128899,"adjVolume":562878962,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-13T00:00:00.000Z","close":251.798,"high":256.4,"low":246.43,"open":256.32,"volume":42533000,"adjClose":7.7450591905,"adjHigh":7.8866121909,"adjLow":7.5799447823,"adjOpen":7.8841514694,"adjVolume":1190925190,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-14T00:00:00.000Z","close":252.727,"high":255.8,"low":249.0,"open":249.38,"volume":29001700,"adjClose":7.7736343181,"adjHigh":7.8681567801,"adjLow":7.6589954584,"adjOpen":7.6706838852,"adjVolume":812048412,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-15T00:00:00.000Z","close":251.45,"high":256.97,"low":247.3,"open":248.23,"volume":29459500,"adjClose":7.7343550522,"adjHigh":7.9041448311,"adjLow":7.6067051279,"adjOpen":7.6353110146,"adjVolume":824866824,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-16T00:00:00.000Z","close":249.9,"high":254.97,"low":248.41,"open":253.18,"volume":37137800,"adjClose":7.6866785745,"adjHigh":7.8426267953,"adjLow":7.6408476378,"adjOpen":7.7875681532,"adjVolume":1039859439,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-19T00:00:00.000Z","close":245.58,"high":249.88,"low":239.6,"open":249.88,"volume":36588500,"adjClose":7.5537996171,"adjHigh":7.6860633941,"adjLow":7.3698606901,"adjOpen":7.6860633941,"adjVolume":1024479024,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-20T00:00:00.000Z","close":251.89,"high":252.9,"low":240.01,"open":242.9,"volume":38391100,"adjClose":7.7478890201,"adjHigh":7.7789556282,"adjLow":7.3824718874,"adjOpen":7.4713654491,"adjVolume":1074951874,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-21T00:00:00.000Z","close":254.24,"high":265.15,"low":254.0,"open":265.09,"volume":42345400,"adjClose":7.8201727122,"adjHigh":8.1557535975,"adjLow":7.8127905479,"adjOpen":8.1539080565,"adjVolume":1185672385,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-22T00:00:00.000Z","close":259.024,"high":260.0,"low":255.31,"open":257.68,"volume":23047100,"adjClose":7.9673238538,"adjHigh":7.9973446553,"adjLow":7.8530848613,"adjOpen":7.9259837338,"adjVolume":645319445,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-23T00:00:00.000Z","close":259.94,"high":260.38,"low":256.28,"open":257.09,"volume":19049600,"adjClose":7.9954991142,"adjHigh":8.0090330821,"adjLow":7.8829211087,"adjOpen":7.9078359132,"adjVolume":533389333,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-26T00:00:00.000Z","close":259.28,"high":260.0998,"low":257.71,"open":260.0,"volume":15019700,"adjClose":7.9751981624,"adjHigh":8.0004144053,"adjLow":7.9269065043,"adjOpen":7.9973446553,"adjVolume":420552020,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-27T00:00:00.000Z","close":264.08,"high":264.8,"low":260.3,"open":260.87,"volume":20884700,"adjClose":8.1228414484,"adjHigh":8.1449879413,"adjLow":8.0065723607,"adjOpen":8.0241050009,"adjVolume":584772184,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-28T00:00:00.000Z","close":260.96,"high":265.99,"low":260.25,"open":263.67,"volume":18570900,"adjClose":8.0268733125,"adjHigh":8.1815911726,"adjLow":8.0050344098,"adjOpen":8.110230251,"adjVolume":519985719,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-29T00:00:00.000Z","close":258.11,"high":262.65,"low":256.1,"open":260.71,"volume":22993100,"adjClose":7.9392101115,"adjHigh":8.0788560528,"adjLow":7.8773844855,"adjOpen":8.019183558,"adjVolume":643807443,"divCash":0.0,"splitFactor":1.0},{"date":"2010-07-30T00:00:00.000Z","close":257.25,"high":259.7,"low":254.9,"open":255.8925,"volume":16007500,"adjClose":7.9127573561,"adjHigh":7.9881169499,"adjLow":7.840473664,"adjOpen":7.8710019893,"adjVolume":448210448,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-02T00:00:00.000Z","close":261.85,"high":262.59,"low":259.62,"open":260.44,"volume":15287700,"adjClose":8.0542488384,"adjHigh":8.0770105117,"adjLow":7.9856562285,"adjOpen":8.0108786232,"adjVolume":428056028,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-03T00:00:00.000Z","close":261.93,"high":263.26,"low":259.42,"open":261.01,"volume":14916200,"adjClose":8.0567095599,"adjHigh":8.0976190537,"adjLow":7.9795044249,"adjOpen":8.0284112634,"adjVolume":417654017,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-04T00:00:00.000Z","close":262.98,"high":264.28,"low":260.311,"open":262.84,"volume":15013400,"adjClose":8.0890065287,"adjHigh":8.128993252,"adjLow":8.0069107099,"adjOpen":8.0847002662,"adjVolume":420375620,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-05T00:00:00.000Z","close":261.7,"high":263.18,"low":260.55,"open":261.73,"volume":10324900,"adjClose":8.0496349858,"adjHigh":8.0951583323,"adjLow":8.0142621152,"adjOpen":8.0505577563,"adjVolume":289097489,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-06T00:00:00.000Z","close":260.091,"high":261.49,"low":257.63,"open":259.78,"volume":15889200,"adjClose":8.0001437259,"adjHigh":8.043175592,"adjLow":7.9244457829,"adjOpen":7.9905776714,"adjVolume":444898044,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-09T00:00:00.000Z","close":261.75,"high":262.15,"low":259.57,"open":261.48,"volume":10826000,"adjClose":8.0511729367,"adjHigh":8.0634765438,"adjLow":7.9841182776,"adjOpen":8.0428680018,"adjVolume":303128303,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-10T00:00:00.000Z","close":259.41,"high":260.45,"low":257.55,"open":259.85,"volume":16140000,"adjClose":7.9791968348,"adjHigh":8.0111862134,"adjLow":7.9219850615,"adjOpen":7.9927308026,"adjVolume":451920451,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-11T00:00:00.000Z","close":250.19,"high":255.69,"low":249.81,"open":255.4,"volume":22144800,"adjClose":7.6955986897,"adjHigh":7.8647732881,"adjLow":7.6839102629,"adjOpen":7.855853173,"adjVolume":620055020,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-12T00:00:00.000Z","close":251.79,"high":253.1,"low":246.12,"open":246.69,"volume":19104300,"adjClose":7.7448131183,"adjHigh":7.7851074318,"adjLow":7.5704094868,"adjOpen":7.587942127,"adjVolume":534920934,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-13T00:00:00.000Z","close":249.1,"high":251.88,"low":249.09,"open":251.65,"volume":12673900,"adjClose":7.6620713602,"adjHigh":7.7475814299,"adjLow":7.66176377,"adjOpen":7.7405068558,"adjVolume":354869554,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-16T00:00:00.000Z","close":247.64,"high":250.01,"low":246.62,"open":247.58,"volume":11372500,"adjClose":7.617163194,"adjHigh":7.6900620664,"adjLow":7.5857889957,"adjOpen":7.6153176529,"adjVolume":318430318,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-17T00:00:00.000Z","close":251.97,"high":254.63,"low":249.2,"open":250.08,"volume":15094300,"adjClose":7.7503497415,"adjHigh":7.8321687292,"adjLow":7.6651472619,"adjOpen":7.6922151977,"adjVolume":422640822,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-18T00:00:00.000Z","close":253.07,"high":254.67,"low":251.58,"open":252.36,"volume":12132000,"adjClose":7.7841846612,"adjHigh":7.8333990899,"adjLow":7.7383537246,"adjOpen":7.7623457585,"adjVolume":339696339,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-19T00:00:00.000Z","close":249.88,"high":253.48,"low":248.68,"open":252.84,"volume":15239500,"adjClose":7.6860633941,"adjHigh":7.7967958586,"adjLow":7.6491525726,"adjOpen":7.7771100871,"adjVolume":426706426,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-20T00:00:00.000Z","close":249.64,"high":253.92,"low":249.0,"open":249.39,"volume":13722500,"adjClose":7.6786812298,"adjHigh":7.8103298265,"adjLow":7.6589954584,"adjOpen":7.6709914753,"adjVolume":384230384,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-23T00:00:00.000Z","close":245.8,"high":252.0,"low":245.25,"open":251.79,"volume":14787200,"adjClose":7.5605666011,"adjHigh":7.7512725121,"adjLow":7.5436491412,"adjOpen":7.7448131183,"adjVolume":414042014,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-24T00:00:00.000Z","close":239.93,"high":243.0,"low":238.65,"open":242.67,"volume":21520200,"adjClose":7.380011166,"adjHigh":7.4744413509,"adjLow":7.340639623,"adjOpen":7.464290875,"adjVolume":602566202,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-25T00:00:00.000Z","close":242.89,"high":243.99,"low":237.2,"open":238.04,"volume":21316700,"adjClose":7.471057859,"adjHigh":7.5048927787,"adjLow":7.2960390471,"adjOpen":7.3218766221,"adjVolume":596868196,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-26T00:00:00.000Z","close":240.28,"high":245.75,"low":240.2778,"open":245.45,"volume":16660900,"adjClose":7.3907768222,"adjHigh":7.5590286502,"adjLow":7.3907091524,"adjOpen":7.5498009448,"adjVolume":466505666,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-27T00:00:00.000Z","close":241.62,"high":242.61,"low":235.56,"open":241.75,"volume":19585400,"adjClose":7.4319939062,"adjHigh":7.462445334,"adjLow":7.2455942577,"adjOpen":7.4359925786,"adjVolume":548391748,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-30T00:00:00.000Z","close":242.5,"high":245.75,"low":240.6801,"open":240.76,"volume":13688900,"adjClose":7.459061842,"adjHigh":7.5590286502,"adjLow":7.4030835053,"adjOpen":7.4055411508,"adjVolume":383289583,"divCash":0.0,"splitFactor":1.0},{"date":"2010-08-31T00:00:00.000Z","close":243.1,"high":244.56,"low":240.35,"open":241.85,"volume":15028100,"adjClose":7.4775172527,"adjHigh":7.5224254189,"adjLow":7.3929299535,"adjOpen":7.4390684803,"adjVolume":420787220,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-01T00:00:00.000Z","close":250.33,"high":251.46,"low":246.28,"open":247.47,"volume":24894200,"adjClose":7.6999049522,"adjHigh":7.7346626424,"adjLow":7.5753309297,"adjOpen":7.611934161,"adjVolume":697038297,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-02T00:00:00.000Z","close":252.17,"high":252.17,"low":248.57,"open":251.2623,"volume":14836700,"adjClose":7.7565015451,"adjHigh":7.7565015451,"adjLow":7.6457690807,"adjOpen":7.7285815846,"adjVolume":415428015,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-03T00:00:00.000Z","close":258.77,"high":258.78,"low":254.5,"open":255.09,"volume":18599600,"adjClose":7.9595110633,"adjHigh":7.9598186535,"adjLow":7.8281700568,"adjOpen":7.8463178774,"adjVolume":520789320,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-07T00:00:00.000Z","close":257.81,"high":259.53,"low":256.25,"open":256.64,"volume":12234200,"adjClose":7.9299824061,"adjHigh":7.9828879169,"adjLow":7.8819983382,"adjOpen":7.8939943552,"adjVolume":342557942,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-08T00:00:00.000Z","close":262.92,"high":264.3899,"low":259.1,"open":259.78,"volume":18805400,"adjClose":8.0871609876,"adjHigh":8.132373668,"adjLow":7.9696615392,"adjOpen":7.9905776714,"adjVolume":526551726,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-09T00:00:00.000Z","close":263.07,"high":266.52,"low":262.92,"open":265.04,"volume":15663400,"adjClose":8.0917748403,"adjHigh":8.1978934521,"adjLow":8.0871609876,"adjOpen":8.1523701056,"adjVolume":438575638,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-10T00:00:00.000Z","close":263.41,"high":264.5,"low":261.4,"open":263.19,"volume":13840800,"adjClose":8.1022329064,"adjHigh":8.1357602359,"adjLow":8.0404072804,"adjOpen":8.0954659224,"adjVolume":387542787,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-13T00:00:00.000Z","close":267.04,"high":268.28,"low":265.76,"open":265.82,"volume":13885000,"adjClose":8.2138881414,"adjHigh":8.2520293236,"adjLow":8.1745165985,"adjOpen":8.1763621395,"adjVolume":388780388,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-14T00:00:00.000Z","close":268.06,"high":269.17,"low":265.52,"open":266.21,"volume":14576800,"adjClose":8.2452623396,"adjHigh":8.2794048495,"adjLow":8.1671344342,"adjOpen":8.1883581565,"adjVolume":408150808,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-15T00:00:00.000Z","close":270.22,"high":270.38,"low":267.84,"open":268.17,"volume":15334600,"adjClose":8.3117018183,"adjHigh":8.3166232612,"adjLow":8.2384953557,"adjOpen":8.2486458316,"adjVolume":429369229,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-16T00:00:00.000Z","close":276.57,"high":276.67,"low":269.5,"open":270.24,"volume":23289400,"adjClose":8.507021582,"adjHigh":8.5100974838,"adjLow":8.2895553254,"adjOpen":8.3123169987,"adjVolume":652103852,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-17T00:00:00.000Z","close":275.37,"high":277.96,"low":273.68,"open":277.69,"volume":22659900,"adjClose":8.4701107605,"adjHigh":8.5497766169,"adjLow":8.4181280203,"adjOpen":8.5414716821,"adjVolume":634477834,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-20T00:00:00.000Z","close":283.23,"high":283.78,"low":275.85,"open":276.08,"volume":23524200,"adjClose":8.7118766413,"adjHigh":8.7287941011,"adjLow":8.4848750891,"adjOpen":8.4919496632,"adjVolume":658678258,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-21T00:00:00.000Z","close":283.77,"high":287.35,"low":282.79,"open":283.86,"volume":23859800,"adjClose":8.7284865109,"adjHigh":8.838603795,"adjLow":8.6983426734,"adjOpen":8.7312548225,"adjVolume":668075068,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-22T00:00:00.000Z","close":287.75,"high":287.98,"low":282.41,"open":282.71,"volume":20903200,"adjClose":8.8509074022,"adjHigh":8.8579819763,"adjLow":8.6866542466,"adjOpen":8.6958819519,"adjVolume":585290185,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-23T00:00:00.000Z","close":288.92,"high":292.76,"low":286.0,"open":286.33,"volume":28075600,"adjClose":8.8868954531,"adjHigh":9.0050100819,"adjLow":8.7970791209,"adjOpen":8.8072295968,"adjVolume":786117586,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-24T00:00:00.000Z","close":292.32,"high":293.53,"low":290.55,"open":292.1,"volume":23196000,"adjClose":8.991476114,"adjHigh":9.0286945257,"adjLow":8.9370326523,"adjOpen":8.9847091301,"adjVolume":649488649,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-27T00:00:00.000Z","close":291.164,"high":294.73,"low":291.01,"open":293.975,"volume":17244100,"adjClose":8.9559186893,"adjHigh":9.0656053472,"adjLow":8.9511818006,"adjOpen":9.0423822886,"adjVolume":482835282,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-28T00:00:00.000Z","close":286.86,"high":291.77,"low":275.0,"open":291.77,"volume":36965800,"adjClose":8.8235318762,"adjHigh":8.9745586542,"adjLow":8.4587299239,"adjOpen":8.9745586542,"adjVolume":1035043435,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-29T00:00:00.000Z","close":287.37,"high":289.81,"low":286.0,"open":287.23,"volume":16773000,"adjClose":8.8392189754,"adjHigh":8.9142709791,"adjLow":8.7970791209,"adjOpen":8.8349127129,"adjVolume":469644469,"divCash":0.0,"splitFactor":1.0},{"date":"2010-09-30T00:00:00.000Z","close":283.75,"high":290.0,"low":281.25,"open":289.0,"volume":24049700,"adjClose":8.7278713306,"adjHigh":8.9201151925,"adjLow":8.6509737858,"adjOpen":8.8893561746,"adjVolume":673392273,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-01T00:00:00.000Z","close":282.52,"high":286.58,"low":281.35,"open":283.75,"volume":16005100,"adjClose":8.6900377385,"adjHigh":8.8149193512,"adjLow":8.6540496876,"adjOpen":8.7278713306,"adjVolume":448143248,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-04T00:00:00.000Z","close":278.64,"high":282.9,"low":277.77,"open":281.6,"volume":15546500,"adjClose":8.5706927491,"adjHigh":8.7017261653,"adjLow":8.5439324035,"adjOpen":8.6617394421,"adjVolume":435302435,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-05T00:00:00.000Z","close":288.94,"high":289.45,"low":281.82,"open":282.0,"volume":17927400,"adjClose":8.8875106335,"adjHigh":8.9031977326,"adjLow":8.668506426,"adjOpen":8.6740430492,"adjVolume":501967701,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-06T00:00:00.000Z","close":289.19,"high":291.99,"low":285.26,"open":289.59,"volume":23959600,"adjClose":8.895200388,"adjHigh":8.9813256381,"adjLow":8.7743174476,"adjOpen":8.9075039951,"adjVolume":670869470,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-07T00:00:00.000Z","close":289.22,"high":290.48,"low":286.91,"open":290.3362,"volume":14585700,"adjClose":8.8961231585,"adjHigh":8.9348795211,"adjLow":8.8250698271,"adjOpen":8.9304563743,"adjVolume":408400008,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-08T00:00:00.000Z","close":294.07,"high":294.5,"low":290.0,"open":291.7129,"volume":23514400,"adjClose":9.0453043953,"adjHigh":9.058530773,"adjLow":8.9201151925,"adjOpen":8.9728023142,"adjVolume":658403858,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-11T00:00:00.000Z","close":295.36,"high":297.24,"low":294.6,"open":294.74,"volume":15276900,"adjClose":9.0849835284,"adjHigh":9.1428104821,"adjLow":9.0616066748,"adjOpen":9.0659129373,"adjVolume":427753627,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-12T00:00:00.000Z","close":298.54,"high":299.5,"low":292.49,"open":295.41,"volume":19948000,"adjClose":9.1827972054,"adjHigh":9.2123258626,"adjLow":8.9967051471,"adjOpen":9.0865214793,"adjVolume":558544558,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-13T00:00:00.000Z","close":300.14,"high":301.96,"low":299.8,"open":300.2,"volume":22503300,"adjClose":9.232011634,"adjHigh":9.2879930466,"adjLow":9.2215535679,"adjOpen":9.2338571751,"adjVolume":630093030,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-14T00:00:00.000Z","close":302.31,"high":302.47,"low":300.4,"open":301.69,"volume":15546300,"adjClose":9.2987587029,"adjHigh":9.3036801457,"adjLow":9.2400089787,"adjOpen":9.2796881118,"adjVolume":435296835,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-15T00:00:00.000Z","close":314.74,"high":315.0,"low":304.91,"open":307.44,"volume":32935500,"adjClose":9.6810932954,"adjHigh":9.6890906401,"adjLow":9.3787321494,"adjOpen":9.4565524647,"adjVolume":922194922,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-18T00:00:00.000Z","close":318.0,"high":319.0,"low":314.29,"open":318.47,"volume":39036100,"adjClose":9.7813676938,"adjHigh":9.8121267117,"adjLow":9.6672517374,"adjOpen":9.7958244322,"adjVolume":1093011893,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-19T00:00:00.000Z","close":309.49,"high":313.77,"low":300.02,"open":303.4,"volume":44028000,"adjClose":9.5196084514,"adjHigh":9.6512570481,"adjLow":9.2283205519,"adjOpen":9.3322860324,"adjVolume":1232785232,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-20T00:00:00.000Z","close":310.53,"high":314.25,"low":306.87,"open":309.0,"volume":25772300,"adjClose":9.5515978301,"adjHigh":9.6660213767,"adjLow":9.4390198245,"adjOpen":9.5045365327,"adjVolume":721625121,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-21T00:00:00.000Z","close":309.52,"high":314.74,"low":306.8,"open":312.36,"volume":19695000,"adjClose":9.520531222,"adjHigh":9.6810932954,"adjLow":9.4368666933,"adjOpen":9.6078868328,"adjVolume":551460551,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-22T00:00:00.000Z","close":307.47,"high":310.04,"low":306.3,"open":309.07,"volume":13313500,"adjClose":9.4574752353,"adjHigh":9.5365259113,"adjLow":9.4214871843,"adjOpen":9.5066896639,"adjVolume":372778372,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-25T00:00:00.000Z","close":308.84,"high":311.6,"low":308.44,"open":309.09,"volume":14016500,"adjClose":9.4996150898,"adjHigh":9.5845099792,"adjLow":9.4873114826,"adjOpen":9.5073048443,"adjVolume":392462392,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-26T00:00:00.000Z","close":308.05,"high":309.74,"low":305.65,"open":306.87,"volume":14033200,"adjClose":9.4753154657,"adjHigh":9.5272982059,"adjLow":9.4014938227,"adjOpen":9.4390198245,"adjVolume":392929992,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-27T00:00:00.000Z","close":307.83,"high":309.9,"low":305.6,"open":307.65,"volume":14250100,"adjClose":9.4685484817,"adjHigh":9.5322196488,"adjLow":9.3999558718,"adjOpen":9.4630118585,"adjVolume":399003199,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-28T00:00:00.000Z","close":305.24,"high":308.0,"low":300.9,"open":307.95,"volume":19680400,"adjClose":9.3888826253,"adjHigh":9.4737775148,"adjLow":9.2553884876,"adjOpen":9.4722395639,"adjVolume":551051751,"divCash":0.0,"splitFactor":1.0},{"date":"2010-10-29T00:00:00.000Z","close":300.98,"high":305.88,"low":300.87,"open":304.23,"volume":15375400,"adjClose":9.2578492091,"adjHigh":9.4085683968,"adjLow":9.2544657171,"adjOpen":9.3578160173,"adjVolume":430511630,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-01T00:00:00.000Z","close":304.18,"high":305.6,"low":302.2,"open":302.22,"volume":15138900,"adjClose":9.3562780664,"adjHigh":9.3999558718,"adjLow":9.2953752109,"adjOpen":9.2959903913,"adjVolume":423889623,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-02T00:00:00.000Z","close":309.36,"high":310.19,"low":307.0,"open":307.0,"volume":15497500,"adjClose":9.5156097791,"adjHigh":9.541139764,"adjLow":9.4430184969,"adjOpen":9.4430184969,"adjVolume":433930433,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-03T00:00:00.000Z","close":312.8,"high":312.88,"low":308.53,"open":311.37,"volume":18155300,"adjClose":9.6214208007,"adjHigh":9.6238815221,"adjLow":9.4900797943,"adjOpen":9.5774354051,"adjVolume":508348908,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-04T00:00:00.000Z","close":318.27,"high":320.18,"low":315.03,"open":315.45,"volume":22946000,"adjClose":9.7896726286,"adjHigh":9.8484223528,"adjLow":9.6900134106,"adjOpen":9.7029321982,"adjVolume":642488642,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-05T00:00:00.000Z","close":317.13,"high":319.57,"low":316.75,"open":317.99,"volume":12901900,"adjClose":9.7546073482,"adjHigh":9.8296593519,"adjLow":9.7429189214,"adjOpen":9.7810601036,"adjVolume":361253561,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-08T00:00:00.000Z","close":318.62,"high":319.7702,"low":316.76,"open":317.2,"volume":10062800,"adjClose":9.8004382849,"adjHigh":9.8358173073,"adjLow":9.7432265116,"adjOpen":9.7567604795,"adjVolume":281758681,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-09T00:00:00.000Z","close":316.08,"high":321.3,"low":314.5,"open":321.05,"volume":13698000,"adjClose":9.7223103794,"adjHigh":9.8828724529,"adjLow":9.6737111311,"adjOpen":9.8751826984,"adjVolume":383544383,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-10T00:00:00.000Z","close":318.03,"high":318.77,"low":313.55,"open":316.64,"volume":13722400,"adjClose":9.7822904644,"adjHigh":9.8050521376,"adjLow":9.6444900641,"adjOpen":9.7395354295,"adjVolume":384227584,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-11T00:00:00.000Z","close":316.655,"high":318.4,"low":314.25,"open":315.0,"volume":12903000,"adjClose":9.7399968147,"adjHigh":9.793671301,"adjLow":9.6660213767,"adjOpen":9.6890906401,"adjVolume":361284361,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-12T00:00:00.000Z","close":308.03,"high":316.5,"low":303.63,"open":316.0,"volume":28423100,"adjClose":9.4747002853,"adjHigh":9.735229167,"adjLow":9.3393606065,"adjOpen":9.719849658,"adjVolume":795847595,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-15T00:00:00.000Z","close":307.035,"high":310.54,"low":306.27,"open":308.46,"volume":14414500,"adjClose":9.4440950625,"adjHigh":9.5519054202,"adjLow":9.4205644138,"adjOpen":9.487926663,"adjVolume":403606403,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-16T00:00:00.000Z","close":301.59,"high":307.6,"low":299.32,"open":305.72,"volume":23487500,"adjClose":9.27661221,"adjHigh":9.4614739076,"adjLow":9.2067892393,"adjOpen":9.4036469539,"adjVolume":657650657,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-17T00:00:00.000Z","close":300.5,"high":303.99,"low":297.76,"open":301.2,"volume":17123200,"adjClose":9.2430848805,"adjHigh":9.350433853,"adjLow":9.1588051714,"adjOpen":9.264616193,"adjVolume":479450079,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-18T00:00:00.000Z","close":308.43,"high":309.67,"low":304.69,"open":305.2,"volume":17660400,"adjClose":9.4870038925,"adjHigh":9.5251450747,"adjLow":9.3719651655,"adjOpen":9.3876522646,"adjVolume":494491694,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-19T00:00:00.000Z","close":306.73,"high":308.4,"low":305.24,"open":307.97,"volume":13744400,"adjClose":9.434713562,"adjHigh":9.4860811219,"adjLow":9.3888826253,"adjOpen":9.4728547442,"adjVolume":384843584,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-22T00:00:00.000Z","close":313.36,"high":313.36,"low":305.87,"open":306.68,"volume":14038400,"adjClose":9.6386458507,"adjHigh":9.6386458507,"adjLow":9.4082608066,"adjOpen":9.4331756111,"adjVolume":393075593,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-23T00:00:00.000Z","close":308.73,"high":311.75,"low":306.56,"open":310.45,"volume":18551700,"adjClose":9.4962315978,"adjHigh":9.5891238319,"adjLow":9.429484529,"adjOpen":9.5491371086,"adjVolume":519448119,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-24T00:00:00.000Z","close":314.795,"high":315.4,"low":311.75,"open":312.0,"volume":14775900,"adjClose":9.6827850414,"adjHigh":9.7013942473,"adjLow":9.5891238319,"adjOpen":9.5968135864,"adjVolume":413725613,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-26T00:00:00.000Z","close":315.0,"high":317.6999,"low":312.94,"open":313.74,"volume":8485200,"adjClose":9.6890906401,"adjHigh":9.7721369125,"adjLow":9.6257270632,"adjOpen":9.6503342775,"adjVolume":237585837,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-29T00:00:00.000Z","close":316.87,"high":317.48,"low":311.38,"open":315.5,"volume":15920900,"adjClose":9.7466100036,"adjHigh":9.7653730045,"adjLow":9.5777429953,"adjOpen":9.7044701491,"adjVolume":445785645,"divCash":0.0,"splitFactor":1.0},{"date":"2010-11-30T00:00:00.000Z","close":311.15,"high":314.36,"low":310.87,"open":313.54,"volume":17923500,"adjClose":9.5706684212,"adjHigh":9.6694048686,"adjLow":9.5620558962,"adjOpen":9.644182474,"adjVolume":501858501,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-01T00:00:00.000Z","close":316.4,"high":317.75,"low":315.0,"open":315.27,"volume":16491100,"adjClose":9.7321532652,"adjHigh":9.7736779393,"adjLow":9.6890906401,"adjOpen":9.6973955749,"adjVolume":461751261,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-02T00:00:00.000Z","close":318.15,"high":319.0,"low":314.89,"open":317.53,"volume":16529900,"adjClose":9.7859815465,"adjHigh":9.8121267117,"adjLow":9.6857071481,"adjOpen":9.7669109554,"adjVolume":462837662,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-03T00:00:00.000Z","close":317.44,"high":318.65,"low":316.34,"open":317.01,"volume":12217600,"adjClose":9.7641426438,"adjHigh":9.8013610555,"adjLow":9.7303077241,"adjOpen":9.7509162661,"adjVolume":342093142,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-06T00:00:00.000Z","close":320.15,"high":322.33,"low":318.42,"open":318.64,"volume":16017200,"adjClose":9.8474995823,"adjHigh":9.9145542413,"adjLow":9.7942864813,"adjOpen":9.8010534653,"adjVolume":448482048,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-07T00:00:00.000Z","close":318.21,"high":323.99,"low":318.12,"open":323.8,"volume":13980500,"adjClose":9.7878270876,"adjHigh":9.9656142111,"adjLow":9.785058776,"adjOpen":9.9597699977,"adjVolume":391454391,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-08T00:00:00.000Z","close":321.01,"high":321.02,"low":317.11,"open":319.63,"volume":11497700,"adjClose":9.8739523377,"adjHigh":9.8742599279,"adjLow":9.7539921679,"adjOpen":9.831504893,"adjVolume":321935921,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-09T00:00:00.000Z","close":319.7575,"high":322.5,"low":319.02,"open":322.1317,"volume":10505400,"adjClose":9.8354266678,"adjHigh":9.9197832744,"adjLow":9.8127418921,"adjOpen":9.9084547281,"adjVolume":294151494,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-10T00:00:00.000Z","close":320.56,"high":321.05,"low":318.6,"open":319.65,"volume":9375400,"adjClose":9.8601107797,"adjHigh":9.8751826984,"adjLow":9.7998231046,"adjOpen":9.8321200734,"adjVolume":262511462,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-13T00:00:00.000Z","close":321.67,"high":325.06,"low":321.0,"open":324.37,"volume":15707700,"adjClose":9.8942532895,"adjHigh":9.9985263602,"adjLow":9.8736447475,"adjOpen":9.9773026379,"adjVolume":439816039,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-14T00:00:00.000Z","close":320.29,"high":322.54,"low":319.0,"open":321.73,"volume":12536000,"adjClose":9.8518058448,"adjHigh":9.9210136351,"adjLow":9.8121267117,"adjOpen":9.8960988306,"adjVolume":351008351,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-15T00:00:00.000Z","close":320.36,"high":323.0,"low":319.19,"open":320.0,"volume":14904000,"adjClose":9.8539589761,"adjHigh":9.9351627833,"adjLow":9.8179709251,"adjOpen":9.8428857296,"adjVolume":417312417,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-16T00:00:00.000Z","close":321.25,"high":322.61,"low":320.1,"open":321.09,"volume":11501100,"adjClose":9.881334502,"adjHigh":9.9231667664,"adjLow":9.8459616314,"adjOpen":9.8764130591,"adjVolume":322031122,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-17T00:00:00.000Z","close":320.61,"high":321.79,"low":320.23,"open":321.63,"volume":13818900,"adjClose":9.8616487305,"adjHigh":9.8979443717,"adjLow":9.8499603037,"adjOpen":9.8930229288,"adjVolume":386929586,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-20T00:00:00.000Z","close":322.21,"high":323.25,"low":318.23,"open":321.6,"volume":13771800,"adjClose":9.9108631592,"adjHigh":9.9428525378,"adjLow":9.7884422679,"adjOpen":9.8921001583,"adjVolume":385610785,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-21T00:00:00.000Z","close":324.205,"high":324.39,"low":322.05,"open":323.0,"volume":9155500,"adjClose":9.9722273999,"adjHigh":9.9779178182,"adjLow":9.9059417163,"adjOpen":9.9351627833,"adjVolume":256354256,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-22T00:00:00.000Z","close":325.16,"high":325.72,"low":323.55,"open":324.36,"volume":9497200,"adjClose":10.001602262,"adjHigh":10.018827312,"adjLow":9.9520802432,"adjOpen":9.9769950477,"adjVolume":265921865,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-23T00:00:00.000Z","close":323.6,"high":325.15,"low":323.17,"open":325.0,"volume":7969900,"adjClose":9.9536181941,"adjHigh":10.0012946718,"adjLow":9.9403918164,"adjOpen":9.9966808191,"adjVolume":223157423,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-27T00:00:00.000Z","close":324.68,"high":325.44,"low":321.52,"open":322.8519,"volume":8922000,"adjClose":9.9868379334,"adjHigh":10.010214787,"adjLow":9.8896394368,"adjOpen":9.9306073728,"adjVolume":249816249,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-28T00:00:00.000Z","close":325.47,"high":326.66,"low":325.06,"open":325.9102,"volume":6283000,"adjClose":10.0111375576,"adjHigh":10.0477407889,"adjLow":9.9985263602,"adjOpen":10.0246776772,"adjVolume":175924175,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-29T00:00:00.000Z","close":325.29,"high":326.45,"low":325.1,"open":326.22,"volume":5826400,"adjClose":10.0056009343,"adjHigh":10.0412813951,"adjLow":9.9997567209,"adjOpen":10.034206821,"adjVolume":163139363,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-30T00:00:00.000Z","close":323.66,"high":325.51,"low":323.05,"open":325.48,"volume":5624800,"adjClose":9.9554637352,"adjHigh":10.0123679183,"adjLow":9.9367007342,"adjOpen":10.0114451477,"adjVolume":157494557,"divCash":0.0,"splitFactor":1.0},{"date":"2010-12-31T00:00:00.000Z","close":322.56,"high":323.48,"low":321.31,"open":322.95,"volume":6911000,"adjClose":9.9216288155,"adjHigh":9.9499271119,"adjLow":9.8831800431,"adjOpen":9.9336248324,"adjVolume":193508193,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-03T00:00:00.000Z","close":329.57,"high":330.26,"low":324.8365,"open":325.64,"volume":15897800,"adjClose":10.137249531,"adjHigh":10.1584732533,"adjLow":9.9916517197,"adjOpen":10.0163665906,"adjVolume":445138845,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-04T00:00:00.000Z","close":331.29,"high":332.5,"low":328.15,"open":332.44,"volume":11038600,"adjClose":10.1901550418,"adjHigh":10.2273734534,"adjLow":10.0935717256,"adjOpen":10.2255279124,"adjVolume":309081109,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-05T00:00:00.000Z","close":334.0,"high":334.34,"low":329.5,"open":329.55,"volume":9125700,"adjClose":10.2735119803,"adjHigh":10.2839700464,"adjLow":10.1350963997,"adjOpen":10.1366343506,"adjVolume":255519855,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-06T00:00:00.000Z","close":333.73,"high":335.25,"low":332.9,"open":334.7194,"volume":10729600,"adjClose":10.2652070455,"adjHigh":10.3119607527,"adjLow":10.2396770606,"adjOpen":10.2956400178,"adjVolume":300429100,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-07T00:00:00.000Z","close":336.12,"high":336.35,"low":331.9,"open":333.99,"volume":11140400,"adjClose":10.3387210983,"adjHigh":10.3457956724,"adjLow":10.2089180427,"adjOpen":10.2732043901,"adjVolume":311931511,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-10T00:00:00.000Z","close":342.455,"high":343.23,"low":337.17,"open":338.83,"volume":16020000,"adjClose":10.5335794767,"adjHigh":10.5574177156,"adjLow":10.3710180671,"adjOpen":10.4220780368,"adjVolume":448560448,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-11T00:00:00.000Z","close":341.64,"high":344.96,"low":339.47,"open":344.88,"volume":15861000,"adjClose":10.5085108771,"adjHigh":10.6106308165,"adjLow":10.4417638082,"adjOpen":10.6081700951,"adjVolume":444108444,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-12T00:00:00.000Z","close":344.42,"high":344.43,"low":342.0,"open":343.25,"volume":10806800,"adjClose":10.5940209469,"adjHigh":10.594328537,"adjLow":10.5195841235,"adjOpen":10.5580328959,"adjVolume":302590702,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-13T00:00:00.000Z","close":345.68,"high":346.64,"low":343.85,"open":345.16,"volume":10599300,"adjClose":10.6327773094,"adjHigh":10.6623059666,"adjLow":10.5764883067,"adjOpen":10.6167826201,"adjVolume":296780696,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-14T00:00:00.000Z","close":348.48,"high":348.48,"low":344.44,"open":345.89,"volume":11030000,"adjClose":10.7189025596,"adjHigh":10.7189025596,"adjLow":10.5946361272,"adjOpen":10.6392367032,"adjVolume":308840308,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-18T00:00:00.000Z","close":340.65,"high":344.7625,"low":326.0,"open":329.52,"volume":67178500,"adjClose":10.4780594494,"adjHigh":10.6045559105,"adjLow":10.0274398371,"adjOpen":10.1357115801,"adjVolume":1880999880,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-19T00:00:00.000Z","close":338.84,"high":348.6,"low":336.88,"open":348.35,"volume":40557600,"adjClose":10.422385627,"adjHigh":10.7225936417,"adjLow":10.3620979519,"adjOpen":10.7149038872,"adjVolume":1135613935,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-20T00:00:00.000Z","close":332.68,"high":338.3,"low":330.12,"open":336.43,"volume":27313900,"adjClose":10.2329100767,"adjHigh":10.4057757573,"adjLow":10.1541669908,"adjOpen":10.3482563938,"adjVolume":764789964,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-21T00:00:00.000Z","close":326.72,"high":334.88,"low":326.63,"open":333.77,"volume":26942900,"adjClose":10.0495863299,"adjHigh":10.3005799161,"adjLow":10.0468180183,"adjOpen":10.2664374062,"adjVolume":754401954,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-24T00:00:00.000Z","close":337.45,"high":337.45,"low":326.72,"open":326.87,"volume":20524400,"adjClose":10.3796305921,"adjHigh":10.3796305921,"adjLow":10.0495863299,"adjOpen":10.0542001826,"adjVolume":574683774,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-25T00:00:00.000Z","close":341.4,"high":341.44,"low":334.57,"open":336.33,"volume":19531000,"adjClose":10.5011287128,"adjHigh":10.5023590735,"adjLow":10.2910446205,"adjOpen":10.345180492,"adjVolume":546868546,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-26T00:00:00.000Z","close":343.85,"high":345.6,"low":341.5,"open":342.96,"volume":18102700,"adjClose":10.5764883067,"adjHigh":10.630316588,"adjLow":10.5042046146,"adjOpen":10.5491127807,"adjVolume":506876106,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-27T00:00:00.000Z","close":343.21,"high":344.6928,"low":342.831,"open":343.78,"volume":10179500,"adjClose":10.5568025352,"adjHigh":10.602412007,"adjLow":10.5451448674,"adjOpen":10.5743351754,"adjVolume":285026285,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-28T00:00:00.000Z","close":336.1,"high":344.4,"low":333.528,"open":344.17,"volume":21144900,"adjClose":10.3381059179,"adjHigh":10.5934057665,"adjLow":10.2589937238,"adjOpen":10.5863311924,"adjVolume":592057792,"divCash":0.0,"splitFactor":1.0},{"date":"2011-01-31T00:00:00.000Z","close":339.32,"high":340.04,"low":334.3,"open":335.8,"volume":13473100,"adjClose":10.4371499555,"adjHigh":10.4592964484,"adjLow":10.2827396857,"adjOpen":10.3288782125,"adjVolume":377247177,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-01T00:00:00.000Z","close":345.03,"high":345.65,"low":340.98,"open":341.3,"volume":15236900,"adjClose":10.6127839478,"adjHigh":10.6318545389,"adjLow":10.4882099253,"adjOpen":10.498052811,"adjVolume":426633626,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-02T00:00:00.000Z","close":344.32,"high":345.25,"low":343.55,"open":344.45,"volume":9248400,"adjClose":10.5909450451,"adjHigh":10.6195509317,"adjLow":10.5672606013,"adjOpen":10.5949437174,"adjVolume":258955458,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-03T00:00:00.000Z","close":343.44,"high":344.24,"low":338.55,"open":343.8,"volume":14064200,"adjClose":10.5638771093,"adjHigh":10.5884843236,"adjLow":10.4134655118,"adjOpen":10.5749503558,"adjVolume":393797993,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-04T00:00:00.000Z","close":346.5,"high":346.7,"low":343.51,"open":343.64,"volume":11494300,"adjClose":10.6579997041,"adjHigh":10.6641515077,"adjLow":10.5660302406,"adjOpen":10.5700289129,"adjVolume":321840721,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-07T00:00:00.000Z","close":351.88,"high":353.25,"low":347.64,"open":347.89,"volume":17322200,"adjClose":10.8234832204,"adjHigh":10.865623075,"adjLow":10.6930649845,"adjOpen":10.700754739,"adjVolume":485022085,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-08T00:00:00.000Z","close":355.2,"high":355.52,"low":352.15,"open":353.68,"volume":13608600,"adjClose":10.9256031599,"adjHigh":10.9354460456,"adjLow":10.8317881553,"adjOpen":10.8788494527,"adjVolume":381041181,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-09T00:00:00.000Z","close":358.16,"high":359.0,"low":354.87,"open":355.19,"volume":17240900,"adjClose":11.0166498529,"adjHigh":11.0424874279,"adjLow":10.915452684,"adjOpen":10.9252955697,"adjVolume":482745682,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-10T00:00:00.000Z","close":354.54,"high":360.0,"low":348.0,"open":357.39,"volume":33162500,"adjClose":10.9053022081,"adjHigh":11.0732464458,"adjLow":10.704138231,"adjOpen":10.9929654091,"adjVolume":928550928,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-11T00:00:00.000Z","close":356.85,"high":357.8,"low":353.5401,"open":354.7526,"volume":13127600,"adjClose":10.9763555394,"adjHigh":11.0055766064,"adjLow":10.8745462661,"adjOpen":10.9118415753,"adjVolume":367573167,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-14T00:00:00.000Z","close":359.18,"high":359.48,"low":356.71,"open":356.79,"volume":11086300,"adjClose":11.0480240511,"adjHigh":11.0572517565,"adjLow":10.9720492769,"adjOpen":10.9745099984,"adjVolume":310416710,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-15T00:00:00.000Z","close":359.9,"high":359.97,"low":357.55,"open":359.19,"volume":10149100,"adjClose":11.070170544,"adjHigh":11.0723236753,"adjLow":10.997886852,"adjOpen":11.0483316413,"adjVolume":284175084,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-16T00:00:00.000Z","close":363.13,"high":364.9,"low":360.5,"open":360.8,"volume":17184200,"adjClose":11.1695221719,"adjHigh":11.2239656336,"adjLow":11.0886259548,"adjOpen":11.0978536602,"adjVolume":481158081,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-17T00:00:00.000Z","close":358.3,"high":360.27,"low":356.52,"open":357.25,"volume":18949400,"adjClose":11.0209561154,"adjHigh":11.0815513807,"adjLow":10.9662050635,"adjOpen":10.9886591466,"adjVolume":530583730,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-18T00:00:00.000Z","close":350.56,"high":359.5,"low":349.52,"open":358.71,"volume":29144900,"adjClose":10.7828813168,"adjHigh":11.0578669369,"adjLow":10.7508919382,"adjOpen":11.0335673127,"adjVolume":816058016,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-22T00:00:00.000Z","close":338.61,"high":345.4,"low":337.72,"open":342.15,"volume":31162700,"adjClose":10.4153110528,"adjHigh":10.6241647844,"adjLow":10.3879355269,"adjOpen":10.5241979762,"adjVolume":872556472,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-23T00:00:00.000Z","close":342.62,"high":344.64,"low":338.61,"open":338.77,"volume":23994800,"adjClose":10.5386547146,"adjHigh":10.6007879308,"adjLow":10.4153110528,"adjOpen":10.4202324957,"adjVolume":671855071,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-24T00:00:00.000Z","close":342.88,"high":345.15,"low":338.37,"open":344.02,"volume":17853600,"adjClose":10.5466520593,"adjHigh":10.6164750299,"adjLow":10.4079288885,"adjOpen":10.5817173397,"adjVolume":499901299,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-25T00:00:00.000Z","close":348.16,"high":348.43,"low":344.8,"open":345.26,"volume":13572100,"adjClose":10.7090596738,"adjHigh":10.7173646087,"adjLow":10.6057093737,"adjOpen":10.6198585219,"adjVolume":380019180,"divCash":0.0,"splitFactor":1.0},{"date":"2011-02-28T00:00:00.000Z","close":353.21,"high":355.05,"low":351.12,"open":351.24,"volume":14395500,"adjClose":10.8643927143,"adjHigh":10.9209893072,"adjLow":10.8001063668,"adjOpen":10.803797449,"adjVolume":403074403,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-01T00:00:00.000Z","close":349.31,"high":355.72,"low":347.681,"open":355.47,"volume":16290600,"adjClose":10.7444325444,"adjHigh":10.9415978492,"adjLow":10.6943261043,"adjOpen":10.9339080947,"adjVolume":456137256,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-02T00:00:00.000Z","close":352.12,"high":354.35,"low":348.4,"open":349.96,"volume":21521100,"adjClose":10.8308653847,"adjHigh":10.8994579947,"adjLow":10.7164418381,"adjOpen":10.7644259061,"adjVolume":602591402,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-03T00:00:00.000Z","close":359.56,"high":359.79,"low":355.92,"open":357.19,"volume":17885300,"adjClose":11.0597124779,"adjHigh":11.0667870521,"adjLow":10.9477496528,"adjOpen":10.9868136055,"adjVolume":500788900,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-04T00:00:00.000Z","close":360.0,"high":360.29,"low":357.75,"open":360.07,"volume":16188100,"adjClose":11.0732464458,"adjHigh":11.082166561,"adjLow":11.0040386555,"adjOpen":11.0753995771,"adjVolume":453267253,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-07T00:00:00.000Z","close":355.36,"high":361.67,"low":351.31,"open":361.4,"volume":19504400,"adjClose":10.9305246027,"adjHigh":11.1246140057,"adjLow":10.8059505802,"adjOpen":11.1163090709,"adjVolume":546123746,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-08T00:00:00.000Z","close":355.76,"high":357.4,"low":352.25,"open":354.91,"volume":12725600,"adjClose":10.9428282099,"adjHigh":10.9932729993,"adjLow":10.8348640571,"adjOpen":10.9166830447,"adjVolume":356317156,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-09T00:00:00.000Z","close":352.47,"high":354.76,"low":350.6,"open":354.69,"volume":16189500,"adjClose":10.841631041,"adjHigh":10.912069192,"adjLow":10.7841116775,"adjOpen":10.9099160608,"adjVolume":453306453,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-10T00:00:00.000Z","close":346.67,"high":349.77,"low":344.9,"open":349.12,"volume":18126400,"adjClose":10.6632287372,"adjHigh":10.7585816927,"adjLow":10.6087852755,"adjOpen":10.738588331,"adjVolume":507539707,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-11T00:00:00.000Z","close":351.99,"high":352.32,"low":345.0,"open":345.33,"volume":16824300,"adjClose":10.8268667124,"adjHigh":10.8370171883,"adjLow":10.6118611773,"adjOpen":10.6220116532,"adjVolume":471080871,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-14T00:00:00.000Z","close":353.56,"high":356.4844,"low":351.31,"open":353.18,"volume":15569900,"adjClose":10.8751583705,"adjHigh":10.9651100425,"adjLow":10.8059505802,"adjOpen":10.8634699437,"adjVolume":435957635,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-15T00:00:00.000Z","close":345.43,"high":347.84,"low":340.1,"open":342.1,"volume":25752900,"adjClose":10.6250875549,"adjHigh":10.6992167881,"adjLow":10.4611419895,"adjOpen":10.5226600253,"adjVolume":721081921,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-16T00:00:00.000Z","close":330.01,"high":343.0,"low":326.26,"open":342.0,"volume":41500400,"adjClose":10.1507834989,"adjHigh":10.5503431414,"adjLow":10.0354371817,"adjOpen":10.5195841235,"adjVolume":1162012362,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-17T00:00:00.000Z","close":334.64,"high":339.61,"low":330.6596,"open":336.83,"volume":23550800,"adjClose":10.2931977518,"adjHigh":10.4460700707,"adjLow":10.1707645569,"adjOpen":10.360560001,"adjVolume":659423059,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-18T00:00:00.000Z","close":330.67,"high":338.2,"low":330.0,"open":337.13,"volume":26900500,"adjClose":10.1710844507,"adjHigh":10.4026998555,"adjLow":10.1504759087,"adjOpen":10.3697877063,"adjVolume":753214753,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-21T00:00:00.000Z","close":339.3,"high":339.74,"low":335.26,"open":335.99,"volume":14621500,"adjClose":10.4365347752,"adjHigh":10.4500687431,"adjLow":10.3122683429,"adjOpen":10.3347224259,"adjVolume":409402409,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-22T00:00:00.000Z","close":341.2,"high":342.62,"low":339.14,"open":342.56,"volume":11640100,"adjClose":10.4949769092,"adjHigh":10.5386547146,"adjLow":10.4316133323,"adjOpen":10.5368091736,"adjVolume":325923125,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-23T00:00:00.000Z","close":339.19,"high":340.22,"low":335.95,"open":339.28,"volume":13321300,"adjClose":10.4331512832,"adjHigh":10.4648330717,"adjLow":10.3334920652,"adjOpen":10.4359195948,"adjVolume":372996772,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-24T00:00:00.000Z","close":344.97,"high":346.0,"low":338.86,"open":341.85,"volume":14454000,"adjClose":10.6109384067,"adjHigh":10.6426201952,"adjLow":10.4230008073,"adjOpen":10.5149702708,"adjVolume":404712404,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-25T00:00:00.000Z","close":351.54,"high":352.06,"low":347.02,"open":348.07,"volume":16032500,"adjClose":10.8130251543,"adjHigh":10.8290198437,"adjLow":10.6739943934,"adjOpen":10.7062913622,"adjVolume":448910448,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-28T00:00:00.000Z","close":350.44,"high":354.32,"low":350.44,"open":353.15,"volume":11048400,"adjClose":10.7791902347,"adjHigh":10.8985352241,"adjLow":10.7791902347,"adjOpen":10.8625471732,"adjVolume":309355509,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-29T00:00:00.000Z","close":350.96,"high":350.96,"low":346.06,"open":347.66,"volume":12603600,"adjClose":10.795184924,"adjHigh":10.795184924,"adjLow":10.6444657362,"adjOpen":10.6936801649,"adjVolume":352901152,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-30T00:00:00.000Z","close":348.63,"high":350.88,"low":347.44,"open":350.64,"volume":11764500,"adjClose":10.7235164122,"adjHigh":10.7927242025,"adjLow":10.6869131809,"adjOpen":10.7853420382,"adjVolume":329406329,"divCash":0.0,"splitFactor":1.0},{"date":"2011-03-31T00:00:00.000Z","close":348.5075,"high":349.8,"low":346.06,"open":346.36,"volume":9786400,"adjClose":10.7197484326,"adjHigh":10.7595044632,"adjLow":10.6444657362,"adjOpen":10.6536934416,"adjVolume":274019474,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-01T00:00:00.000Z","close":344.56,"high":351.5872,"low":343.3,"open":351.11,"volume":14952200,"adjClose":10.5983272094,"adjHigh":10.81447698,"adjLow":10.5595708468,"adjOpen":10.7997987767,"adjVolume":418662018,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-04T00:00:00.000Z","close":341.19,"high":344.6,"low":338.4,"open":344.31,"volume":16431600,"adjClose":10.494669319,"adjHigh":10.5995575701,"adjLow":10.4088516591,"adjOpen":10.5906374549,"adjVolume":460085260,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-05T00:00:00.000Z","close":338.89,"high":342.25,"low":336.0,"open":336.99,"volume":17240400,"adjClose":10.4239235779,"adjHigh":10.527273878,"adjLow":10.3350300161,"adjOpen":10.3654814438,"adjVolume":482731682,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-06T00:00:00.000Z","close":338.04,"high":343.9,"low":337.14,"open":341.22,"volume":14376400,"adjClose":10.3977784126,"adjHigh":10.5780262576,"adjLow":10.3700952965,"adjOpen":10.4955920896,"adjVolume":402539602,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-07T00:00:00.000Z","close":338.08,"high":340.43,"low":336.03,"open":338.1,"volume":13337400,"adjClose":10.3990087733,"adjHigh":10.4712924654,"adjLow":10.3359527866,"adjOpen":10.3996239537,"adjVolume":373447573,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-08T00:00:00.000Z","close":335.06,"high":340.15,"low":333.95,"open":339.92,"volume":13483400,"adjClose":10.3061165393,"adjHigh":10.4626799404,"adjLow":10.2719740294,"adjOpen":10.4556053663,"adjVolume":377535577,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-11T00:00:00.000Z","close":330.8,"high":335.67,"low":330.02,"open":334.06,"volume":14248100,"adjClose":10.175083123,"adjHigh":10.3248795402,"adjLow":10.151091089,"adjOpen":10.2753575214,"adjVolume":398947198,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-12T00:00:00.000Z","close":332.4,"high":333.73,"low":330.2,"open":330.49,"volume":15201400,"adjClose":10.2242975516,"adjHigh":10.2652070455,"adjLow":10.1566277123,"adjOpen":10.1655478274,"adjVolume":425639625,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-13T00:00:00.000Z","close":336.13,"high":336.14,"low":332.52,"open":335.02,"volume":12365000,"adjClose":10.3390286884,"adjHigh":10.3393362786,"adjLow":10.2279886338,"adjOpen":10.3048861786,"adjVolume":346220346,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-14T00:00:00.000Z","close":332.42,"high":336.0,"low":332.06,"open":334.8,"volume":10778600,"adjClose":10.224912732,"adjHigh":10.3350300161,"adjLow":10.2138394856,"adjOpen":10.2981191946,"adjVolume":301801101,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-15T00:00:00.000Z","close":327.46,"high":333.64,"low":326.8,"open":333.3,"volume":16200200,"adjClose":10.0723480032,"adjHigh":10.2624387338,"adjLow":10.0520470514,"adjOpen":10.2519806678,"adjVolume":453606053,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-18T00:00:00.000Z","close":331.85,"high":332.23,"low":320.16,"open":326.1,"volume":21782100,"adjClose":10.2073800918,"adjHigh":10.2190685186,"adjLow":9.8478071725,"adjOpen":10.0305157388,"adjVolume":609899409,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-19T00:00:00.000Z","close":337.86,"high":337.98,"low":331.71,"open":333.1,"volume":14977800,"adjClose":10.3922417894,"adjHigh":10.3959328716,"adjLow":10.2030738293,"adjOpen":10.2458288642,"adjVolume":419378819,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-20T00:00:00.000Z","close":342.41,"high":345.75,"low":341.5,"open":343.51,"volume":25023800,"adjClose":10.5321953209,"adjHigh":10.6349304407,"adjLow":10.5042046146,"adjOpen":10.5660302406,"adjVolume":700667100,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-21T00:00:00.000Z","close":350.696,"high":355.13,"low":348.52,"open":355.0,"volume":26921800,"adjClose":10.7870645432,"adjHigh":10.9234500286,"adjLow":10.7201329203,"adjOpen":10.9194513563,"adjVolume":753811153,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-25T00:00:00.000Z","close":353.009,"high":353.75,"low":350.3,"open":350.34,"volume":9519500,"adjClose":10.8582101517,"adjHigh":10.8810025839,"adjLow":10.7748839721,"adjOpen":10.7761143329,"adjVolume":266546266,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-26T00:00:00.000Z","close":350.42,"high":354.99,"low":349.35,"open":353.62,"volume":12100000,"adjClose":10.7785750543,"adjHigh":10.9191437661,"adjLow":10.7456629051,"adjOpen":10.8770039116,"adjVolume":338800338,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-27T00:00:00.000Z","close":350.15,"high":352.35,"low":347.1,"open":352.24,"volume":12721900,"adjClose":10.7702701195,"adjHigh":10.8379399589,"adjLow":10.6764551149,"adjOpen":10.8345564669,"adjVolume":356213556,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-28T00:00:00.000Z","close":346.75,"high":349.75,"low":345.52,"open":346.19,"volume":12891400,"adjClose":10.6656894586,"adjHigh":10.7579665123,"adjLow":10.6278558666,"adjOpen":10.6484644086,"adjVolume":360959560,"divCash":0.0,"splitFactor":1.0},{"date":"2011-04-29T00:00:00.000Z","close":350.13,"high":353.95,"low":346.666,"open":346.78,"volume":35940900,"adjClose":10.7696549391,"adjHigh":10.8871543875,"adjLow":10.6631057011,"adjOpen":10.6666122291,"adjVolume":1006346206,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-02T00:00:00.000Z","close":346.28,"high":350.469,"low":345.5,"open":349.74,"volume":15811200,"adjClose":10.6512327202,"adjHigh":10.7800822462,"adjLow":10.6272406862,"adjOpen":10.7576589221,"adjVolume":442714042,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-03T00:00:00.000Z","close":348.2,"high":349.89,"low":345.62,"open":347.99,"volume":11191000,"adjClose":10.7102900345,"adjHigh":10.7622727748,"adjLow":10.6309317684,"adjOpen":10.7038306408,"adjVolume":313348313,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-04T00:00:00.000Z","close":349.57,"high":351.83,"low":346.88,"open":348.26,"volume":13901800,"adjClose":10.7524298891,"adjHigh":10.8219452695,"adjLow":10.6696881309,"adjOpen":10.7121355756,"adjVolume":389250789,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-05T00:00:00.000Z","close":346.75,"high":350.95,"low":346.05,"open":348.4,"volume":11998900,"adjClose":10.6656894586,"adjHigh":10.7948773338,"adjLow":10.6441581461,"adjOpen":10.7164418381,"adjVolume":335969535,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-06T00:00:00.000Z","close":346.66,"high":350.0,"low":346.21,"open":349.69,"volume":10004800,"adjClose":10.662921147,"adjHigh":10.7656562668,"adjLow":10.6490795889,"adjOpen":10.7561209712,"adjVolume":280134680,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-09T00:00:00.000Z","close":347.6,"high":349.2,"low":346.5276,"open":347.86,"volume":7312400,"adjClose":10.6918346238,"adjHigh":10.7410490525,"adjLow":10.658848653,"adjOpen":10.6998319685,"adjVolume":204747404,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-10T00:00:00.000Z","close":349.45,"high":349.69,"low":346.66,"open":348.89,"volume":10074700,"adjClose":10.7487388069,"adjHigh":10.7561209712,"adjLow":10.662921147,"adjOpen":10.7315137569,"adjVolume":282091882,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-11T00:00:00.000Z","close":347.23,"high":350.0,"low":345.24,"open":349.02,"volume":12000000,"adjClose":10.6804537872,"adjHigh":10.7656562668,"adjLow":10.6192433415,"adjOpen":10.7355124292,"adjVolume":336000336,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-12T00:00:00.000Z","close":346.57,"high":347.12,"low":342.27,"open":346.12,"volume":11500000,"adjClose":10.6601528354,"adjHigh":10.6770702952,"adjLow":10.5278890584,"adjOpen":10.6463112773,"adjVolume":322000322,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-13T00:00:00.000Z","close":340.5,"high":346.25,"low":340.35,"open":345.66,"volume":11647000,"adjClose":10.4734455967,"adjHigh":10.6503099496,"adjLow":10.468831744,"adjOpen":10.6321621291,"adjVolume":326116326,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-16T00:00:00.000Z","close":333.3,"high":341.22,"low":332.6,"open":339.2,"volume":16063400,"adjClose":10.2519806678,"adjHigh":10.4955920896,"adjLow":10.2304493552,"adjOpen":10.4334588734,"adjVolume":449775649,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-17T00:00:00.000Z","close":336.14,"high":336.14,"low":330.73,"open":332.0,"volume":16154800,"adjClose":10.3393362786,"adjHigh":10.3393362786,"adjLow":10.1729299917,"adjOpen":10.2119939445,"adjVolume":452334852,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-18T00:00:00.000Z","close":339.87,"high":341.05,"low":336.0,"open":336.47,"volume":11956300,"adjClose":10.4540674154,"adjHigh":10.4903630565,"adjLow":10.3350300161,"adjOpen":10.3494867545,"adjVolume":334776734,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-19T00:00:00.000Z","close":340.53,"high":342.414,"low":338.67,"open":342.08,"volume":9327500,"adjClose":10.4743683672,"adjHigh":10.5323183569,"adjLow":10.4171565939,"adjOpen":10.522044845,"adjVolume":261170261,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-20T00:00:00.000Z","close":335.22,"high":340.95,"low":335.02,"open":339.56,"volume":12070300,"adjClose":10.3110379821,"adjHigh":10.4872871547,"adjLow":10.3048861786,"adjOpen":10.4445321198,"adjVolume":337968737,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-23T00:00:00.000Z","close":334.4,"high":335.98,"low":329.42,"open":329.97,"volume":13700000,"adjClose":10.2858155875,"adjHigh":10.3344148357,"adjLow":10.1326356783,"adjOpen":10.1495531381,"adjVolume":383600383,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-24T00:00:00.000Z","close":332.19,"high":335.899,"low":331.34,"open":335.5,"volume":11497400,"adjClose":10.2178381579,"adjHigh":10.3319233553,"adjLow":10.1916929927,"adjOpen":10.3196505072,"adjVolume":321927521,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-25T00:00:00.000Z","close":336.78,"high":338.56,"low":332.85,"open":333.43,"volume":10508000,"adjClose":10.3590220501,"adjHigh":10.4137731019,"adjLow":10.2381391097,"adjOpen":10.2559793401,"adjVolume":294224294,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-26T00:00:00.000Z","close":335.0,"high":336.89,"low":334.435,"open":335.97,"volume":7948600,"adjClose":10.3042709982,"adjHigh":10.362405542,"adjLow":10.2868921531,"adjOpen":10.3341072456,"adjVolume":222561022,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-27T00:00:00.000Z","close":337.41,"high":337.63,"low":334.31,"open":334.8,"volume":7271400,"adjClose":10.3784002314,"adjHigh":10.3851672153,"adjLow":10.2830472758,"adjOpen":10.2981191946,"adjVolume":203599403,"divCash":0.0,"splitFactor":1.0},{"date":"2011-05-31T00:00:00.000Z","close":347.83,"high":347.83,"low":341.0,"open":341.1,"volume":14919800,"adjClose":10.6989091979,"adjHigh":10.6989091979,"adjLow":10.4888251056,"adjOpen":10.4919010074,"adjVolume":417754817,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-01T00:00:00.000Z","close":345.51,"high":352.132,"low":344.65,"open":348.87,"volume":19810100,"adjClose":10.6275482764,"adjHigh":10.8312344929,"adjLow":10.601095521,"adjOpen":10.7308985765,"adjVolume":554683354,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-02T00:00:00.000Z","close":346.102,"high":347.98,"low":344.3,"open":346.5,"volume":12099400,"adjClose":10.645757615,"adjHigh":10.7035230506,"adjLow":10.5903298647,"adjOpen":10.6579997041,"adjVolume":338783538,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-03T00:00:00.000Z","close":343.44,"high":345.33,"low":342.01,"open":343.18,"volume":11187500,"adjClose":10.5638771093,"adjHigh":10.6220116532,"adjLow":10.5198917137,"adjOpen":10.5558797647,"adjVolume":313250313,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-06T00:00:00.000Z","close":338.04,"high":347.05,"low":337.81,"open":344.84,"volume":16497900,"adjClose":10.3977784126,"adjHigh":10.674917164,"adjLow":10.3907038385,"adjOpen":10.6069397344,"adjVolume":461941661,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-07T00:00:00.000Z","close":332.04,"high":338.22,"low":331.9,"open":338.17,"volume":18920900,"adjClose":10.2132243052,"adjHigh":10.4033150359,"adjLow":10.2089180427,"adjOpen":10.401777085,"adjVolume":529785729,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-08T00:00:00.000Z","close":332.24,"high":334.8,"low":330.65,"open":331.78,"volume":11918700,"adjClose":10.2193761088,"adjHigh":10.2981191946,"adjLow":10.1704692703,"adjOpen":10.2052269605,"adjVolume":333723933,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-09T00:00:00.000Z","close":331.49,"high":333.67,"low":330.75,"open":333.25,"volume":9824600,"adjClose":10.1963068454,"adjHigh":10.2633615044,"adjLow":10.1735451721,"adjOpen":10.2504427169,"adjVolume":275089075,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-10T00:00:00.000Z","close":325.9,"high":331.66,"low":325.51,"open":330.55,"volume":15498400,"adjClose":10.0243639353,"adjHigh":10.2015358784,"adjLow":10.0123679183,"adjOpen":10.1673933685,"adjVolume":433955633,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-13T00:00:00.000Z","close":326.6,"high":328.31,"low":325.07,"open":327.2,"volume":11766900,"adjClose":10.0458952478,"adjHigh":10.0984931684,"adjLow":9.9988339504,"adjOpen":10.0643506585,"adjVolume":329473529,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-14T00:00:00.000Z","close":332.44,"high":333.25,"low":329.31,"open":330.0,"volume":11948900,"adjClose":10.2255279124,"adjHigh":10.2504427169,"adjLow":10.1292521863,"adjOpen":10.1504759087,"adjVolume":334569534,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-15T00:00:00.000Z","close":326.75,"high":330.3,"low":324.88,"open":329.75,"volume":14257000,"adjClose":10.0505091005,"adjHigh":10.159703614,"adjLow":9.992989737,"adjOpen":10.1427861542,"adjVolume":399196399,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-16T00:00:00.000Z","close":325.16,"high":328.6811,"low":318.33,"open":326.9,"volume":18235400,"adjClose":10.001602262,"adjHigh":10.10990784,"adjLow":9.7915181697,"adjOpen":10.0551229532,"adjVolume":510591710,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-17T00:00:00.000Z","close":320.26,"high":329.25,"low":319.36,"open":328.99,"volume":21965000,"adjClose":9.8508830743,"adjHigh":10.1274066452,"adjLow":9.8231999582,"adjOpen":10.1194093006,"adjVolume":615020615,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-20T00:00:00.000Z","close":315.32,"high":317.7,"low":310.5,"open":317.355,"volume":22880200,"adjClose":9.6989335258,"adjHigh":9.7721399884,"adjLow":9.5506750595,"adjOpen":9.7615281273,"adjVolume":640646240,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-21T00:00:00.000Z","close":325.3,"high":325.8,"low":315.2,"open":316.68,"volume":17620800,"adjClose":10.0059085245,"adjHigh":10.0212880335,"adjLow":9.6952424437,"adjOpen":9.7407657902,"adjVolume":493382893,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-22T00:00:00.000Z","close":322.61,"high":328.9,"low":322.38,"open":325.16,"volume":13949400,"adjClose":9.9231667664,"adjHigh":10.116640989,"adjLow":9.9160921922,"adjOpen":10.001602262,"adjVolume":390583590,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-23T00:00:00.000Z","close":331.23,"high":331.69,"low":318.12,"open":318.94,"volume":19991400,"adjClose":10.1883095007,"adjHigh":10.2024586489,"adjLow":9.785058776,"adjOpen":9.8102811706,"adjVolume":559759759,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-24T00:00:00.000Z","close":326.35,"high":333.15,"low":325.09,"open":331.37,"volume":15707400,"adjClose":10.0382054933,"adjHigh":10.2473668151,"adjLow":9.9994491308,"adjOpen":10.1926157632,"adjVolume":439807639,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-27T00:00:00.000Z","close":332.04,"high":333.9,"low":327.25,"open":327.59,"volume":12136200,"adjClose":10.2132243052,"adjHigh":10.2704360785,"adjLow":10.0658886094,"adjOpen":10.0763466755,"adjVolume":339813939,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-28T00:00:00.000Z","close":335.26,"high":336.7,"low":333.44,"open":333.65,"volume":10510700,"adjClose":10.3122683429,"adjHigh":10.3565613286,"adjLow":10.2562869303,"adjOpen":10.262746324,"adjVolume":294299894,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-29T00:00:00.000Z","close":334.04,"high":336.37,"low":331.88,"open":336.04,"volume":12590900,"adjClose":10.274742341,"adjHigh":10.3464108527,"adjLow":10.2083028623,"adjOpen":10.3362603768,"adjVolume":352545552,"divCash":0.0,"splitFactor":1.0},{"date":"2011-06-30T00:00:00.000Z","close":335.67,"high":336.13,"low":332.84,"open":334.7,"volume":11534100,"adjClose":10.3248795402,"adjHigh":10.3390286884,"adjLow":10.2378315195,"adjOpen":10.2950432928,"adjVolume":322955122,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-01T00:00:00.000Z","close":343.26,"high":343.5,"low":334.2,"open":335.95,"volume":15546900,"adjClose":10.5583404861,"adjHigh":10.5657226504,"adjLow":10.2796637839,"adjOpen":10.3334920652,"adjVolume":435313635,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-05T00:00:00.000Z","close":349.43,"high":349.83,"low":342.5,"open":343.0,"volume":12680500,"adjClose":10.7481236266,"adjHigh":10.7604272337,"adjLow":10.5349636325,"adjOpen":10.5503431414,"adjVolume":355054355,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-06T00:00:00.000Z","close":351.76,"high":354.1,"low":346.71,"open":348.95,"volume":15879500,"adjClose":10.8197921383,"adjHigh":10.8917682402,"adjLow":10.6644590979,"adjOpen":10.733359298,"adjVolume":444626444,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-07T00:00:00.000Z","close":357.2,"high":358.0,"low":354.0,"open":354.67,"volume":14273700,"adjClose":10.9871211957,"adjHigh":11.01172841,"adjLow":10.8886923384,"adjOpen":10.9093008804,"adjVolume":399663999,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-08T00:00:00.000Z","close":359.71,"high":360.0,"low":352.2,"open":353.34,"volume":17486900,"adjClose":11.0643263306,"adjHigh":11.0732464458,"adjLow":10.8333261062,"adjOpen":10.8683913866,"adjVolume":489633689,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-11T00:00:00.000Z","close":354.0,"high":359.77,"low":352.82,"open":356.34,"volume":15809800,"adjClose":10.8886923384,"adjHigh":11.0661718717,"adjLow":10.8523966973,"adjOpen":10.9606684403,"adjVolume":442674842,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-12T00:00:00.000Z","close":353.75,"high":357.68,"low":348.62,"open":353.53,"volume":16128900,"adjClose":10.8810025839,"adjHigh":11.0018855243,"adjLow":10.7232088221,"adjOpen":10.8742356,"adjVolume":451609651,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-13T00:00:00.000Z","close":358.02,"high":360.0,"low":356.38,"open":358.33,"volume":13987100,"adjClose":11.0123435904,"adjHigh":11.0732464458,"adjLow":10.961898801,"adjOpen":11.0218788859,"adjVolume":391639191,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-14T00:00:00.000Z","close":357.77,"high":361.61,"low":356.34,"open":361.01,"volume":15376200,"adjClose":11.0046538359,"adjHigh":11.1227684647,"adjLow":10.9606684403,"adjOpen":11.1043130539,"adjVolume":430534030,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-15T00:00:00.000Z","close":364.92,"high":365.0,"low":359.17,"open":361.17,"volume":17302400,"adjClose":11.2245808139,"adjHigh":11.2270415354,"adjLow":11.047716461,"adjOpen":11.1092344968,"adjVolume":484467684,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-18T00:00:00.000Z","close":373.8,"high":374.65,"low":365.28,"open":365.43,"volume":20451900,"adjClose":11.4977208929,"adjHigh":11.5238660581,"adjLow":11.2356540604,"adjOpen":11.2402679131,"adjVolume":572653772,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-19T00:00:00.000Z","close":376.85,"high":378.65,"low":373.32,"open":378.0,"volume":29255200,"adjClose":11.5915358975,"adjHigh":11.6469021298,"adjLow":11.4829565643,"adjOpen":11.6269087681,"adjVolume":819146419,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-20T00:00:00.000Z","close":386.9,"high":396.27,"low":386.0,"open":396.12,"volume":33619300,"adjClose":11.9006640275,"adjHigh":12.1888760252,"adjLow":11.8729809114,"adjOpen":12.1842621726,"adjVolume":941341341,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-21T00:00:00.000Z","close":387.29,"high":390.06,"low":383.9,"open":386.95,"volume":18804800,"adjClose":11.9126600445,"adjHigh":11.9978625241,"adjLow":11.8083869738,"adjOpen":11.9022019784,"adjVolume":526534926,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-22T00:00:00.000Z","close":393.3,"high":395.05,"low":387.75,"open":388.32,"volume":18454600,"adjClose":12.0975217421,"adjHigh":12.1513500234,"adjLow":11.9268091927,"adjOpen":11.9443418329,"adjVolume":516729316,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-25T00:00:00.000Z","close":398.5,"high":400.0,"low":389.62,"open":390.35,"volume":21064500,"adjClose":12.2574686352,"adjHigh":12.303607162,"adjLow":11.9843285562,"adjOpen":12.0067826392,"adjVolume":589806589,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-26T00:00:00.000Z","close":403.41,"high":404.5,"low":399.68,"open":400.0,"volume":17020800,"adjClose":12.4084954131,"adjHigh":12.4420227426,"adjLow":12.2937642763,"adjOpen":12.303607162,"adjVolume":476582876,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-27T00:00:00.000Z","close":392.59,"high":402.64,"low":392.15,"open":400.59,"volume":23547300,"adjClose":12.0756828394,"adjHigh":12.3848109693,"adjLow":12.0621488715,"adjOpen":12.3217549826,"adjVolume":659325059,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-28T00:00:00.000Z","close":391.82,"high":396.99,"low":388.13,"open":391.62,"volume":21215500,"adjClose":12.0519983956,"adjHigh":12.2110225181,"adjLow":11.9384976195,"adjOpen":12.045846592,"adjVolume":594034594,"divCash":0.0,"splitFactor":1.0},{"date":"2011-07-29T00:00:00.000Z","close":390.48,"high":395.15,"low":384.0,"open":387.64,"volume":22592300,"adjClose":12.0107813116,"adjHigh":12.1544259252,"adjLow":11.8114628755,"adjOpen":11.9234257007,"adjVolume":632585032,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-01T00:00:00.000Z","close":396.75,"high":399.5,"low":392.37,"open":397.78,"volume":21887000,"adjClose":12.2036403538,"adjHigh":12.2882276531,"adjLow":12.0689158554,"adjOpen":12.2353221423,"adjVolume":612836612,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-02T00:00:00.000Z","close":388.91,"high":397.9,"low":388.35,"open":397.65,"volume":22840700,"adjClose":11.9624896535,"adjHigh":12.2390132244,"adjLow":11.9452646034,"adjOpen":12.23132347,"adjVolume":639540239,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-03T00:00:00.000Z","close":392.57,"high":393.55,"low":382.24,"open":390.98,"volume":26161000,"adjClose":12.075067659,"adjHigh":12.1052114965,"adjLow":11.757327004,"adjOpen":12.0261608205,"adjVolume":732508732,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-04T00:00:00.000Z","close":377.37,"high":391.32,"low":377.35,"open":389.41,"volume":31121700,"adjClose":11.6075305868,"adjHigh":12.0366188866,"adjLow":11.6069154065,"adjOpen":11.9778691624,"adjVolume":871408471,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-05T00:00:00.000Z","close":373.62,"high":383.5,"low":362.57,"open":380.44,"volume":43021100,"adjClose":11.4921842697,"adjHigh":11.7960833666,"adjLow":11.1522971218,"adjOpen":11.7019607718,"adjVolume":1204592004,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-08T00:00:00.000Z","close":353.21,"high":367.77,"low":353.02,"open":361.69,"volume":40851200,"adjClose":10.8643927143,"adjHigh":11.3122440149,"adjLow":10.8585485008,"adjOpen":11.1252291861,"adjVolume":1143834743,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-09T00:00:00.000Z","close":374.01,"high":374.61,"low":355.0,"open":361.3,"volume":38663700,"adjClose":11.5041802867,"adjHigh":11.5226356974,"adjLow":10.9194513563,"adjOpen":11.1132331691,"adjVolume":1082584682,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-10T00:00:00.000Z","close":363.69,"high":374.65,"low":362.5,"open":371.15,"volume":31380600,"adjClose":11.1867472219,"adjHigh":11.5238660581,"adjLow":11.1501439906,"adjOpen":11.4162094955,"adjVolume":878657678,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-11T00:00:00.000Z","close":373.7,"high":375.45,"low":364.72,"open":370.52,"volume":26498900,"adjClose":11.4946449911,"adjHigh":11.5484732725,"adjLow":11.2184290103,"adjOpen":11.3968313142,"adjVolume":741969941,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-12T00:00:00.000Z","close":376.99,"high":379.64,"low":374.23,"open":378.07,"volume":18892000,"adjClose":11.59584216,"adjHigh":11.6773535575,"adjLow":11.5109472706,"adjOpen":11.6290618994,"adjVolume":528976528,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-15T00:00:00.000Z","close":383.41,"high":384.97,"low":378.09,"open":379.63,"volume":16448000,"adjClose":11.793315055,"adjHigh":11.8412991229,"adjLow":11.6296770797,"adjOpen":11.6770459673,"adjVolume":460544460,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-16T00:00:00.000Z","close":380.48,"high":383.37,"low":376.06,"open":381.52,"volume":17812500,"adjClose":11.7031911325,"adjHigh":11.7920846943,"adjLow":11.5672362734,"adjOpen":11.7351805111,"adjVolume":498750498,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-17T00:00:00.000Z","close":380.44,"high":384.52,"low":378.0,"open":382.31,"volume":15787900,"adjClose":11.7019607718,"adjHigh":11.8274575649,"adjLow":11.6269087681,"adjOpen":11.7594801353,"adjVolume":442061642,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-18T00:00:00.000Z","close":366.05,"high":372.65,"low":361.37,"open":370.84,"volume":30408400,"adjClose":11.2593385042,"adjHigh":11.4623480223,"adjLow":11.1153863004,"adjOpen":11.4066741999,"adjVolume":851436051,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-19T00:00:00.000Z","close":356.03,"high":367.0,"low":356.0,"open":362.17,"volume":27710300,"adjClose":10.9511331447,"adjHigh":11.2885595712,"adjLow":10.9502103742,"adjOpen":11.1399935147,"adjVolume":775889175,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-22T00:00:00.000Z","close":356.44,"high":364.88,"low":355.09,"open":364.51,"volume":19118400,"adjClose":10.9637443421,"adjHigh":11.2233504532,"adjLow":10.9222196679,"adjOpen":11.2119696166,"adjVolume":535315735,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-23T00:00:00.000Z","close":373.6,"high":373.64,"low":357.0,"open":360.3,"volume":23458400,"adjClose":11.4915690893,"adjHigh":11.4927994501,"adjLow":10.9809693921,"adjOpen":11.0824741512,"adjVolume":656835856,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-24T00:00:00.000Z","close":376.18,"high":378.96,"low":370.6,"open":373.47,"volume":22366700,"adjClose":11.5709273555,"adjHigh":11.6564374253,"adjLow":11.3992920356,"adjOpen":11.487570417,"adjVolume":626268226,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-25T00:00:00.000Z","close":373.72,"high":375.45,"low":365.0,"open":365.08,"volume":31119500,"adjClose":11.4952601715,"adjHigh":11.5484732725,"adjLow":11.2270415354,"adjOpen":11.2295022568,"adjVolume":871346871,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-26T00:00:00.000Z","close":383.58,"high":383.8,"low":370.8008,"open":371.17,"volume":22909900,"adjClose":11.798544088,"adjHigh":11.805311072,"adjLow":11.4054684464,"adjOpen":11.4168246758,"adjVolume":641477841,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-29T00:00:00.000Z","close":389.97,"high":391.5,"low":388.0,"open":388.18,"volume":14473900,"adjClose":11.9950942124,"adjHigh":12.0421555098,"adjLow":11.9344989472,"adjOpen":11.9400355704,"adjVolume":405269605,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-30T00:00:00.000Z","close":389.99,"high":391.84,"low":386.21,"open":388.25,"volume":14925800,"adjClose":11.9957093928,"adjHigh":12.0526135759,"adjLow":11.8794403051,"adjOpen":11.9421887016,"adjVolume":417922817,"divCash":0.0,"splitFactor":1.0},{"date":"2011-08-31T00:00:00.000Z","close":384.83,"high":392.08,"low":381.86,"open":390.57,"volume":18663800,"adjClose":11.8369928604,"adjHigh":12.0599957402,"adjLow":11.7456385772,"adjOpen":12.0135496232,"adjVolume":522586922,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-01T00:00:00.000Z","close":381.03,"high":387.3399,"low":380.72,"open":385.82,"volume":12275900,"adjClose":11.7201085924,"adjHigh":11.9141949194,"adjLow":11.7105732968,"adjOpen":11.8674442881,"adjVolume":343725543,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-02T00:00:00.000Z","close":374.05,"high":378.0,"low":371.83,"open":374.74,"volume":15676400,"adjClose":11.5054106474,"adjHigh":11.6269087681,"adjLow":11.4371256276,"adjOpen":11.5266343697,"adjVolume":438939638,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-06T00:00:00.000Z","close":379.74,"high":380.33,"low":366.48,"open":367.37,"volume":18203500,"adjClose":11.6804294593,"adjHigh":11.6985772798,"adjLow":11.2725648819,"adjOpen":11.2999404078,"adjVolume":509698509,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-07T00:00:00.000Z","close":383.93,"high":385.6,"low":382.0,"open":385.56,"volume":12520600,"adjClose":11.8093097443,"adjHigh":11.8606773042,"adjLow":11.7499448397,"adjOpen":11.8594469435,"adjVolume":350577150,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-08T00:00:00.000Z","close":384.14,"high":388.61,"low":382.31,"open":382.4,"volume":14862800,"adjClose":11.8157691381,"adjHigh":11.9532619481,"adjLow":11.7594801353,"adjOpen":11.7622484469,"adjVolume":416158816,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-09T00:00:00.000Z","close":377.48,"high":386.0,"low":375.02,"open":383.93,"volume":20171900,"adjClose":11.6109140788,"adjHigh":11.8729809114,"adjLow":11.5352468948,"adjOpen":11.8093097443,"adjVolume":564813764,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-12T00:00:00.000Z","close":379.94,"high":380.88,"low":371.9,"open":375.89,"volume":16708300,"adjClose":11.6865812629,"adjHigh":11.7154947397,"adjLow":11.4392787589,"adjOpen":11.5620072403,"adjVolume":467832867,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-13T00:00:00.000Z","close":384.62,"high":386.21,"low":380.25,"open":382.14,"volume":15734300,"adjClose":11.8305334666,"adjHigh":11.8794403051,"adjLow":11.6961165584,"adjOpen":11.7542511022,"adjVolume":440560840,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-14T00:00:00.000Z","close":389.3,"high":392.21,"low":385.76,"open":387.02,"volume":19097300,"adjClose":11.9744856704,"adjHigh":12.0639944125,"adjLow":11.8655987471,"adjOpen":11.9043551096,"adjVolume":534724934,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-15T00:00:00.000Z","close":392.96,"high":393.66,"low":389.9,"open":391.43,"volume":14922100,"adjClose":12.087063676,"adjHigh":12.1085949885,"adjLow":11.9929410812,"adjOpen":12.0400023786,"adjVolume":417819217,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-16T00:00:00.000Z","close":400.5,"high":400.503,"low":395.03,"open":395.54,"volume":24946900,"adjClose":12.318986671,"adjHigh":12.319078948,"adjLow":12.150734843,"adjOpen":12.1664219422,"adjVolume":698513898,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-19T00:00:00.000Z","close":411.63,"high":413.23,"low":395.2045,"open":397.0,"volume":29423600,"adjClose":12.6613345403,"adjHigh":12.7105489689,"adjLow":12.1561022917,"adjOpen":12.2113301083,"adjVolume":823861623,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-20T00:00:00.000Z","close":413.45,"high":422.86,"low":411.19,"open":415.25,"volume":27705500,"adjClose":12.7173159529,"adjHigh":13.0067583113,"adjLow":12.6478005724,"adjOpen":12.7726821851,"adjVolume":775754775,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-21T00:00:00.000Z","close":412.14,"high":421.59,"low":412.0,"open":419.64,"volume":21642000,"adjClose":12.6770216394,"adjHigh":12.9676943586,"adjLow":12.6727153769,"adjOpen":12.9077142737,"adjVolume":605976605,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-22T00:00:00.000Z","close":401.82,"high":409.82,"low":396.7,"open":401.03,"volume":34588600,"adjClose":12.3595885746,"adjHigh":12.6056607179,"adjLow":12.2021024029,"adjOpen":12.3352889505,"adjVolume":968481768,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-23T00:00:00.000Z","close":404.3,"high":406.74,"low":399.85,"open":400.28,"volume":19509900,"adjClose":12.435870939,"adjHigh":12.5109229427,"adjLow":12.2989933093,"adjOpen":12.312219687,"adjVolume":546277746,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-26T00:00:00.000Z","close":403.17,"high":403.98,"low":391.3,"open":399.86,"volume":29031300,"adjClose":12.4011132488,"adjHigh":12.4260280533,"adjLow":12.0360037063,"adjOpen":12.2993008995,"adjVolume":812877212,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-27T00:00:00.000Z","close":399.26,"high":409.25,"low":398.06,"open":408.73,"volume":22589200,"adjClose":12.2808454888,"adjHigh":12.5881280777,"adjLow":12.2439346673,"adjOpen":12.5721333883,"adjVolume":632498232,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-28T00:00:00.000Z","close":397.01,"high":403.74,"low":396.51,"open":400.19,"volume":15344200,"adjClose":12.2116376985,"adjHigh":12.418645889,"adjLow":12.1962581895,"adjOpen":12.3094513754,"adjVolume":429638029,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-29T00:00:00.000Z","close":390.57,"high":402.21,"low":386.21,"open":401.92,"volume":23253100,"adjClose":12.0135496232,"adjHigh":12.3715845916,"adjLow":11.8794403051,"adjOpen":12.3626644764,"adjVolume":651087451,"divCash":0.0,"splitFactor":1.0},{"date":"2011-09-30T00:00:00.000Z","close":381.32,"high":388.89,"low":381.18,"open":387.12,"volume":19558600,"adjClose":11.7290287076,"adjHigh":11.9618744731,"adjLow":11.7247224451,"adjOpen":11.9074310114,"adjVolume":547641347,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-03T00:00:00.000Z","close":374.6,"high":382.64,"low":373.171,"open":380.37,"volume":23896400,"adjClose":11.5223281072,"adjHigh":11.7696306112,"adjLow":11.4783734707,"adjOpen":11.6998076406,"adjVolume":669099869,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-04T00:00:00.000Z","close":372.5,"high":381.8,"low":354.24,"open":374.57,"volume":44059900,"adjClose":11.4577341696,"adjHigh":11.7437930362,"adjLow":10.8960745027,"adjOpen":11.5214053367,"adjVolume":1233678433,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-05T00:00:00.000Z","close":378.25,"high":379.82,"low":360.3,"open":367.86,"volume":28088200,"adjClose":11.6345985226,"adjHigh":11.6828901807,"adjLow":11.0824741512,"adjOpen":11.3150123266,"adjVolume":786470386,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-06T00:00:00.000Z","close":377.37,"high":384.78,"low":371.8045,"open":373.33,"volume":29020800,"adjClose":11.6075305868,"adjHigh":11.8354549095,"adjLow":11.4363412727,"adjOpen":11.4832641545,"adjVolume":812583212,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-07T00:00:00.000Z","close":369.8,"high":377.74,"low":368.489,"open":375.78,"volume":19123500,"adjClose":11.3746848213,"adjHigh":11.6189114235,"adjLow":11.3343597488,"adjOpen":11.5586237484,"adjVolume":535458535,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-10T00:00:00.000Z","close":388.81,"high":388.81,"low":378.21,"open":379.09,"volume":15804100,"adjClose":11.9594137517,"adjHigh":11.9594137517,"adjLow":11.6333681619,"adjOpen":11.6604360976,"adjVolume":442515242,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-11T00:00:00.000Z","close":400.29,"high":403.18,"low":391.5,"open":392.57,"volume":21631700,"adjClose":12.3125272772,"adjHigh":12.401420839,"adjLow":12.0421555098,"adjOpen":12.075067659,"adjVolume":605688205,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-12T00:00:00.000Z","close":402.19,"high":409.25,"low":400.14,"open":407.34,"volume":22224500,"adjClose":12.3709694112,"adjHigh":12.5881280777,"adjLow":12.3079134245,"adjOpen":12.5293783535,"adjVolume":622286622,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-13T00:00:00.000Z","close":408.43,"high":408.43,"low":402.85,"open":404.98,"volume":15220900,"adjClose":12.562905683,"adjHigh":12.562905683,"adjLow":12.3912703631,"adjOpen":12.4567870712,"adjVolume":426185626,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-14T00:00:00.000Z","close":422.0,"high":422.0,"low":415.27,"open":416.83,"volume":20477400,"adjClose":12.9803055559,"adjHigh":12.9803055559,"adjLow":12.7732973654,"adjOpen":12.8212814334,"adjVolume":573367773,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-17T00:00:00.000Z","close":419.99,"high":426.7,"low":415.94,"open":421.74,"volume":24501600,"adjClose":12.91847993,"adjHigh":13.1248729401,"adjLow":12.7939059074,"adjOpen":12.9723082113,"adjVolume":686045486,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-18T00:00:00.000Z","close":422.24,"high":424.8067,"low":415.99,"open":421.76,"volume":31485800,"adjClose":12.9876877202,"adjHigh":13.0666368915,"adjLow":12.7954438583,"adjOpen":12.9729233916,"adjVolume":881603281,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-19T00:00:00.000Z","close":398.62,"high":408.419,"low":397.8,"open":401.35,"volume":39430700,"adjClose":12.2611597173,"adjHigh":12.5625673338,"adjLow":12.2359373226,"adjOpen":12.3451318362,"adjVolume":1104060704,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-20T00:00:00.000Z","close":395.31,"high":400.35,"low":394.21,"open":400.0,"volume":19616800,"adjClose":12.1593473681,"adjHigh":12.3143728183,"adjLow":12.1255124484,"adjOpen":12.303607162,"adjVolume":549270949,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-21T00:00:00.000Z","close":392.87,"high":399.14,"low":390.75,"open":398.1,"volume":22187300,"adjClose":12.0842953644,"adjHigh":12.2771544066,"adjLow":12.0190862464,"adjOpen":12.245165028,"adjVolume":621245021,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-24T00:00:00.000Z","close":405.77,"high":406.5,"low":395.4,"open":396.18,"volume":17933500,"adjClose":12.4810866953,"adjHigh":12.5035407784,"adjLow":12.1621156797,"adjOpen":12.1861077136,"adjVolume":502138502,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-25T00:00:00.000Z","close":397.77,"high":406.55,"low":397.38,"open":405.03,"volume":15372400,"adjClose":12.2350145521,"adjHigh":12.5050787293,"adjLow":12.2230185351,"adjOpen":12.4583250221,"adjVolume":430427630,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-26T00:00:00.000Z","close":400.6,"high":402.55,"low":393.151,"open":401.76,"volume":16296600,"adjClose":12.3220625728,"adjHigh":12.3820426577,"adjLow":12.0929386484,"adjOpen":12.3577430335,"adjVolume":456305256,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-27T00:00:00.000Z","close":404.69,"high":409.0,"low":401.89,"open":407.56,"volume":17666600,"adjClose":12.447866956,"adjHigh":12.5804383232,"adjLow":12.3617417059,"adjOpen":12.5361453374,"adjVolume":494665294,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-28T00:00:00.000Z","close":404.95,"high":406.35,"low":402.51,"open":403.0,"volume":11530100,"adjClose":12.4558643007,"adjHigh":12.4989269257,"adjLow":12.380812297,"adjOpen":12.3958842157,"adjVolume":322843122,"divCash":0.0,"splitFactor":1.0},{"date":"2011-10-31T00:00:00.000Z","close":404.78,"high":409.33,"low":401.05,"open":402.42,"volume":13767900,"adjClose":12.4506352676,"adjHigh":12.5905887991,"adjLow":12.3359041308,"adjOpen":12.3780439854,"adjVolume":385501585,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-01T00:00:00.000Z","close":396.51,"high":399.5,"low":393.22,"open":397.41,"volume":18992500,"adjClose":12.1962581895,"adjHigh":12.2882276531,"adjLow":12.0950610206,"adjOpen":12.2239413057,"adjVolume":531790531,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-02T00:00:00.000Z","close":397.41,"high":400.44,"low":395.11,"open":400.09,"volume":11691100,"adjClose":12.2239413057,"adjHigh":12.3171411299,"adjLow":12.1531955645,"adjOpen":12.3063754736,"adjVolume":327351127,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-03T00:00:00.000Z","close":403.07,"high":403.4,"low":395.36,"open":399.07,"volume":15763800,"adjClose":12.398037347,"adjHigh":12.4081878229,"adjLow":12.160885319,"adjOpen":12.2750012754,"adjVolume":441386841,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-04T00:00:00.000Z","close":400.24,"high":403.44,"low":399.16,"open":402.03,"volume":10793900,"adjClose":12.3109893263,"adjHigh":12.4094181836,"adjLow":12.277769587,"adjOpen":12.3660479684,"adjVolume":302229502,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-07T00:00:00.000Z","close":399.73,"high":400.0,"low":396.13,"open":399.91,"volume":9652700,"adjClose":12.2953022272,"adjHigh":12.303607162,"adjLow":12.1845697627,"adjOpen":12.3008388504,"adjVolume":270275870,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-08T00:00:00.000Z","close":406.23,"high":408.0,"low":401.56,"open":402.21,"volume":14301500,"adjClose":12.4952358436,"adjHigh":12.5496793053,"adjLow":12.35159123,"adjOpen":12.3715845916,"adjVolume":400442400,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-09T00:00:00.000Z","close":395.28,"high":400.89,"low":394.23,"open":396.97,"volume":19953000,"adjClose":12.1584245975,"adjHigh":12.330982688,"adjLow":12.1261276287,"adjOpen":12.2104073378,"adjVolume":558684558,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-10T00:00:00.000Z","close":385.22,"high":397.21,"low":382.15,"open":397.03,"volume":26598300,"adjClose":11.8489888774,"adjHigh":12.2177895021,"adjLow":11.7545586924,"adjOpen":12.2122528789,"adjVolume":744753144,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-11T00:00:00.000Z","close":384.62,"high":388.7,"low":380.26,"open":386.61,"volume":23349500,"adjClose":11.8305334666,"adjHigh":11.9560302597,"adjLow":11.6964241486,"adjOpen":11.8917439123,"adjVolume":653786653,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-14T00:00:00.000Z","close":379.26,"high":385.25,"low":378.2,"open":383.5201,"volume":15460900,"adjClose":11.6656651307,"adjHigh":11.8499116479,"adjLow":11.6330605717,"adjOpen":11.7967016229,"adjVolume":432905632,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-15T00:00:00.000Z","close":388.83,"high":389.5,"low":379.45,"open":380.8,"volume":15386100,"adjClose":11.960028932,"adjHigh":11.980637474,"adjLow":11.6715093441,"adjOpen":11.7130340183,"adjVolume":430811230,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-16T00:00:00.000Z","close":384.77,"high":391.14,"low":384.32,"open":389.25,"volume":12471800,"adjClose":11.8351473193,"adjHigh":12.0310822634,"adjLow":11.8213057613,"adjOpen":11.9729477196,"adjVolume":349210749,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-17T00:00:00.000Z","close":377.41,"high":384.58,"low":375.5,"open":383.98,"volume":17139300,"adjClose":11.6087609476,"adjHigh":11.8293031059,"adjLow":11.5500112234,"adjOpen":11.8108476952,"adjVolume":479900879,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-18T00:00:00.000Z","close":374.94,"high":379.99,"low":374.88,"open":378.92,"volume":13283500,"adjClose":11.5327861733,"adjHigh":11.6881192137,"adjLow":11.5309406323,"adjOpen":11.6552070646,"adjVolume":371938371,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-21T00:00:00.000Z","close":369.01,"high":371.68,"low":365.91,"open":370.4,"volume":15999300,"adjClose":11.3503851972,"adjHigh":11.432511775,"adjLow":11.2550322416,"adjOpen":11.393140232,"adjVolume":447980847,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-22T00:00:00.000Z","close":376.51,"high":377.93,"low":370.94,"open":371.02,"volume":14607900,"adjClose":11.5810778314,"adjHigh":11.6247556369,"adjLow":11.4097501017,"adjOpen":11.4122108231,"adjVolume":409021609,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-23T00:00:00.000Z","close":366.99,"high":375.84,"low":366.88,"open":374.51,"volume":15295400,"adjClose":11.288251981,"adjHigh":11.5604692894,"adjLow":11.284868489,"adjOpen":11.5195597956,"adjVolume":428271628,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-25T00:00:00.000Z","close":363.57,"high":371.15,"low":363.32,"open":368.42,"volume":9098600,"adjClose":11.1830561397,"adjHigh":11.4162094955,"adjLow":11.1753663853,"adjOpen":11.3322373766,"adjVolume":254761054,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-28T00:00:00.000Z","close":376.12,"high":376.72,"low":370.33,"open":372.35,"volume":12371900,"adjClose":11.5690818145,"adjHigh":11.5875372252,"adjLow":11.3909871008,"adjOpen":11.453120317,"adjVolume":346413546,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-29T00:00:00.000Z","close":373.2,"high":378.83,"low":370.2,"open":375.84,"volume":13423400,"adjClose":11.4792654822,"adjHigh":11.652438753,"adjLow":11.3869884285,"adjOpen":11.5604692894,"adjVolume":375855575,"divCash":0.0,"splitFactor":1.0},{"date":"2011-11-30T00:00:00.000Z","close":382.2,"high":382.276,"low":378.3,"open":381.29,"volume":14497800,"adjClose":11.7560966433,"adjHigh":11.7584343287,"adjLow":11.6361364735,"adjOpen":11.728105937,"adjVolume":405938805,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-01T00:00:00.000Z","close":387.93,"high":389.0,"low":380.75,"open":382.54,"volume":13827900,"adjClose":11.9323458159,"adjHigh":11.9652579651,"adjLow":11.7114960674,"adjOpen":11.7665547094,"adjVolume":387181587,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-02T00:00:00.000Z","close":389.7,"high":393.6299,"low":388.58,"open":389.83,"volume":13537700,"adjClose":11.9867892776,"adjHigh":12.1076691421,"adjLow":11.9523391776,"adjOpen":11.9907879499,"adjVolume":379055979,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-05T00:00:00.000Z","close":393.01,"high":396.41,"low":390.388,"open":393.49,"volume":12757500,"adjClose":12.0886016269,"adjHigh":12.1931822878,"adjLow":12.0079514819,"adjOpen":12.1033659555,"adjVolume":357210357,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-06T00:00:00.000Z","close":390.95,"high":394.63,"low":389.38,"open":392.51,"volume":10128500,"adjClose":12.02523805,"adjHigh":12.1384312359,"adjLow":11.9769463919,"adjOpen":12.0732221179,"adjVolume":283598283,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-07T00:00:00.000Z","close":389.09,"high":390.94,"low":386.7625,"open":389.93,"volume":10883800,"adjClose":11.9680262767,"adjHigh":12.0249304598,"adjLow":11.8964346625,"adjOpen":11.9938638517,"adjVolume":304746704,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-08T00:00:00.000Z","close":390.66,"high":395.5,"low":390.23,"open":391.45,"volume":13441300,"adjClose":12.0163179348,"adjHigh":12.1651915815,"adjLow":12.0030915571,"adjOpen":12.0406175589,"adjVolume":376356776,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-09T00:00:00.000Z","close":393.62,"high":394.04,"low":391.03,"open":392.85,"volume":10606900,"adjClose":12.1073646278,"adjHigh":12.1202834153,"adjLow":12.0276987714,"adjOpen":12.083680184,"adjVolume":296993496,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-12T00:00:00.000Z","close":391.84,"high":393.9,"low":389.45,"open":391.68,"volume":10752400,"adjClose":12.0526135759,"adjHigh":12.1159771528,"adjLow":11.9790995231,"adjOpen":12.0476921331,"adjVolume":301067501,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-13T00:00:00.000Z","close":388.81,"high":395.4,"low":387.1,"open":393.0,"volume":12104600,"adjClose":11.9594137517,"adjHigh":12.1621156797,"adjLow":11.9068158311,"adjOpen":12.0882940367,"adjVolume":338929138,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-14T00:00:00.000Z","close":380.19,"high":387.38,"low":377.68,"open":386.7,"volume":14531700,"adjClose":11.6942710173,"adjHigh":11.9154283561,"adjLow":11.6170658824,"adjOpen":11.8945122239,"adjVolume":406888006,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-15T00:00:00.000Z","close":378.94,"high":383.74,"low":378.31,"open":383.33,"volume":9150000,"adjClose":11.6558222449,"adjHigh":11.8034655309,"adjLow":11.6364440637,"adjOpen":11.7908543336,"adjVolume":256200256,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-16T00:00:00.000Z","close":381.02,"high":384.15,"low":379.57,"open":380.36,"volume":15052800,"adjClose":11.7198010022,"adjHigh":11.8160767282,"adjLow":11.6752004262,"adjOpen":11.6995000504,"adjVolume":421478821,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-19T00:00:00.000Z","close":382.21,"high":384.85,"low":380.48,"open":382.47,"volume":8411800,"adjClose":11.7564042335,"adjHigh":11.8376080408,"adjLow":11.7031911325,"adjOpen":11.7644015782,"adjVolume":235530635,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-20T00:00:00.000Z","close":395.95,"high":396.1,"low":387.26,"open":387.76,"volume":12043400,"adjClose":12.1790331395,"adjHigh":12.1836469922,"adjLow":11.9117372739,"adjOpen":11.9271167829,"adjVolume":337215537,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-21T00:00:00.000Z","close":396.445,"high":397.3,"low":392.01,"open":396.69,"volume":9391000,"adjClose":12.1942588534,"adjHigh":12.2205578137,"adjLow":12.057842609,"adjOpen":12.2017948128,"adjVolume":262948262,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-22T00:00:00.000Z","close":398.55,"high":399.13,"low":396.1,"open":397.0,"volume":7227100,"adjClose":12.2590065861,"adjHigh":12.2768468165,"adjLow":12.1836469922,"adjOpen":12.2113301083,"adjVolume":202359002,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-23T00:00:00.000Z","close":403.33,"high":403.59,"low":399.495,"open":399.69,"volume":9621400,"adjClose":12.4060346917,"adjHigh":12.4140320363,"adjLow":12.288073858,"adjOpen":12.2940718665,"adjVolume":269399469,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-27T00:00:00.000Z","close":406.53,"high":409.09,"low":403.02,"open":403.1,"volume":9467000,"adjClose":12.5044635489,"adjHigh":12.5832066348,"adjLow":12.3964993961,"adjOpen":12.3989601175,"adjVolume":265076265,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-28T00:00:00.000Z","close":402.64,"high":408.25,"low":401.34,"open":406.89,"volume":8166500,"adjClose":12.3848109693,"adjHigh":12.5573690597,"adjLow":12.344824246,"adjOpen":12.5155367954,"adjVolume":228662228,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-29T00:00:00.000Z","close":405.12,"high":405.65,"low":400.51,"open":403.4,"volume":7713500,"adjClose":12.4610933337,"adjHigh":12.4773956132,"adjLow":12.3192942612,"adjOpen":12.4081878229,"adjVolume":215978215,"divCash":0.0,"splitFactor":1.0},{"date":"2011-12-30T00:00:00.000Z","close":405.0,"high":406.28,"low":403.49,"open":403.51,"volume":6416500,"adjClose":12.4574022516,"adjHigh":12.4967737945,"adjLow":12.4109561345,"adjOpen":12.4115713149,"adjVolume":179662179,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-03T00:00:00.000Z","close":411.23,"high":412.5,"low":409.0,"open":409.4,"volume":10793600,"adjClose":12.6490309331,"adjHigh":12.6880948858,"adjLow":12.5804383232,"adjOpen":12.5927419303,"adjVolume":302221102,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-04T00:00:00.000Z","close":413.44,"high":414.68,"low":409.28,"open":410.0,"volume":9286500,"adjClose":12.7170083627,"adjHigh":12.7551495449,"adjLow":12.5890508482,"adjOpen":12.6111973411,"adjVolume":260022260,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-05T00:00:00.000Z","close":418.03,"high":418.55,"low":412.67,"open":414.95,"volume":9688200,"adjClose":12.8581922549,"adjHigh":12.8741869442,"adjLow":12.6933239189,"adjOpen":12.7634544797,"adjVolume":271269871,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-06T00:00:00.000Z","close":422.4,"high":422.75,"low":419.22,"open":419.77,"volume":11367600,"adjClose":12.9926091631,"adjHigh":13.0033748194,"adjLow":12.8947954862,"adjOpen":12.911712946,"adjVolume":318293118,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-09T00:00:00.000Z","close":421.73,"high":427.75,"low":421.35,"open":425.5001,"volume":14072300,"adjClose":12.9720006211,"adjHigh":13.1571699089,"adjLow":12.9603121943,"adjOpen":13.0879651945,"adjVolume":394024794,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-10T00:00:00.000Z","close":423.24,"high":426.0,"low":421.5,"open":425.9101,"volume":9221300,"adjClose":13.0184467381,"adjHigh":13.1033416276,"adjLow":12.964926047,"adjOpen":13.1005763919,"adjVolume":258196658,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-11T00:00:00.000Z","close":422.55,"high":422.85,"low":419.31,"open":422.68,"volume":7681600,"adjClose":12.9972230158,"adjHigh":13.0064507212,"adjLow":12.8975637978,"adjOpen":13.0012216881,"adjVolume":215085015,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-12T00:00:00.000Z","close":421.39,"high":422.9,"low":418.75,"open":422.28,"volume":7592400,"adjClose":12.961542555,"adjHigh":13.0079886721,"adjLow":12.8803387478,"adjOpen":12.988918081,"adjVolume":212587412,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-13T00:00:00.000Z","close":419.81,"high":420.45,"low":418.66,"open":419.7,"volume":8072200,"adjClose":12.9129433067,"adjHigh":12.9326290782,"adjLow":12.8775704361,"adjOpen":12.9095598148,"adjVolume":226021826,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-17T00:00:00.000Z","close":424.7,"high":425.99,"low":422.96,"open":424.2,"volume":8674900,"adjClose":13.0633549043,"adjHigh":13.1030340374,"adjLow":13.0098342131,"adjOpen":13.0479753953,"adjVolume":242897442,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-18T00:00:00.000Z","close":429.11,"high":429.47,"low":426.3,"open":426.96,"volume":9885400,"adjClose":13.1990021732,"adjHigh":13.2100754197,"adjLow":13.1125693329,"adjOpen":13.1328702848,"adjVolume":276791476,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-19T00:00:00.000Z","close":427.75,"high":431.369,"low":426.51,"open":430.15,"volume":9347800,"adjClose":13.1571699089,"adjHigh":13.2684867947,"adjLow":13.1190287267,"adjOpen":13.2309915519,"adjVolume":261738661,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-20T00:00:00.000Z","close":420.3,"high":427.5,"low":419.75,"open":427.49,"volume":14784800,"adjClose":12.9280152255,"adjHigh":13.1494801544,"adjLow":12.9110977657,"adjOpen":13.1491725642,"adjVolume":413974813,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-23T00:00:00.000Z","close":427.409,"high":428.45,"low":422.3,"open":422.67,"volume":10930800,"adjClose":13.1466810838,"adjHigh":13.1787012214,"adjLow":12.9895332613,"adjOpen":13.0009140979,"adjVolume":306062706,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-24T00:00:00.000Z","close":420.41,"high":425.1001,"low":419.55,"open":425.1001,"volume":19558500,"adjClose":12.9313987175,"adjHigh":13.0756615873,"adjLow":12.9049459621,"adjOpen":13.0756615873,"adjVolume":547638547,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-25T00:00:00.000Z","close":446.66,"high":454.45,"low":443.73,"open":454.44,"volume":34225500,"adjClose":13.7388229375,"adjHigh":13.978435687,"adjLow":13.648699015,"adjOpen":13.9781280968,"adjVolume":958314958,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-26T00:00:00.000Z","close":444.63,"high":448.79,"low":443.14,"open":448.36,"volume":11570900,"adjClose":13.6763821311,"adjHigh":13.8043396456,"adjLow":13.6305511945,"adjOpen":13.7911132679,"adjVolume":323985523,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-27T00:00:00.000Z","close":447.28,"high":448.48,"low":443.77,"open":444.34,"volume":10703900,"adjClose":13.7578935286,"adjHigh":13.7948043501,"adjLow":13.6499293757,"adjOpen":13.6674620159,"adjVolume":299709499,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-30T00:00:00.000Z","close":453.01,"high":453.9,"low":445.39,"open":445.71,"volume":13547900,"adjClose":13.9341427012,"adjHigh":13.9615182271,"adjLow":13.6997589847,"adjOpen":13.7096018705,"adjVolume":379341579,"divCash":0.0,"splitFactor":1.0},{"date":"2012-01-31T00:00:00.000Z","close":456.48,"high":458.24,"low":453.07,"open":455.59,"volume":13988700,"adjClose":14.0408764933,"adjHigh":14.0950123648,"adjLow":13.9359882423,"adjOpen":14.0135009674,"adjVolume":391683991,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-01T00:00:00.000Z","close":456.19,"high":458.99,"low":455.55,"open":458.41,"volume":9644500,"adjClose":14.0319563781,"adjHigh":14.1180816283,"adjLow":14.0122706067,"adjOpen":14.1002413979,"adjVolume":270046270,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-02T00:00:00.000Z","close":455.12,"high":457.17,"low":453.98,"open":455.9,"volume":6671300,"adjClose":13.999044229,"adjHigh":14.0621002157,"adjLow":13.9639789485,"adjOpen":14.0230362629,"adjVolume":186796586,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-03T00:00:00.000Z","close":459.68,"high":460.0,"low":455.56,"open":457.3,"volume":10235700,"adjClose":14.1393053506,"adjHigh":14.1491482363,"adjLow":14.0125781968,"adjOpen":14.066098888,"adjVolume":286599886,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-06T00:00:00.000Z","close":463.97,"high":464.98,"low":458.201,"open":458.38,"volume":8907600,"adjClose":14.2712615374,"adjHigh":14.3023281455,"adjLow":14.0938127631,"adjOpen":14.0993186273,"adjVolume":249413049,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-07T00:00:00.000Z","close":468.83,"high":469.75,"low":464.581,"open":465.25,"volume":11293700,"adjClose":14.4207503644,"adjHigh":14.4490486609,"adjLow":14.2900552974,"adjOpen":14.3106330803,"adjVolume":316223916,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-08T00:00:00.000Z","close":476.68,"high":476.79,"low":469.7,"open":470.5,"volume":14567500,"adjClose":14.662208655,"adjHigh":14.665592147,"adjLow":14.44751071,"adjOpen":14.4721179243,"adjVolume":407890407,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-09T00:00:00.000Z","close":493.17,"high":496.75,"low":480.56,"open":480.76,"volume":31579100,"adjClose":15.1694248602,"adjHigh":15.2795421443,"adjLow":14.7815536445,"adjOpen":14.787705448,"adjVolume":884215684,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-10T00:00:00.000Z","close":493.42,"high":497.62,"low":488.55,"open":490.96,"volume":22546500,"adjClose":15.1771146147,"adjHigh":15.3063024899,"adjLow":15.0273181975,"adjOpen":15.1014474307,"adjVolume":631302631,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-13T00:00:00.000Z","close":502.6,"high":503.83,"low":497.09,"open":499.53,"volume":18472000,"adjClose":15.4594823991,"adjHigh":15.4973159911,"adjLow":15.2900002104,"adjOpen":15.3650522141,"adjVolume":517216517,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-14T00:00:00.000Z","close":509.46,"high":509.56,"low":502.0,"open":504.66,"volume":16442800,"adjClose":15.6704892619,"adjHigh":15.6735651637,"adjLow":15.4410269883,"adjOpen":15.522845976,"adjVolume":460398860,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-15T00:00:00.000Z","close":497.67,"high":526.29,"low":496.89,"open":514.26,"volume":53790000,"adjClose":15.3078404408,"adjHigh":16.1881635333,"adjLow":15.2838484069,"adjOpen":15.8181325479,"adjVolume":1506121506,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-16T00:00:00.000Z","close":502.21,"high":504.89,"low":486.63,"open":491.5,"volume":33734000,"adjClose":15.4474863821,"adjHigh":15.5299205501,"adjLow":14.9682608831,"adjOpen":15.1180573003,"adjVolume":944552944,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-17T00:00:00.000Z","close":502.12,"high":507.77,"low":500.3,"open":503.11,"volume":19135900,"adjClose":15.4447180705,"adjHigh":15.6185065217,"adjLow":15.3887366579,"adjOpen":15.4751694982,"adjVolume":535805735,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-21T00:00:00.000Z","close":514.85,"high":514.85,"low":504.12,"open":506.88,"volume":21628400,"adjClose":15.8362803684,"adjHigh":15.8362803684,"adjLow":15.5062361063,"adjOpen":15.5911309957,"adjVolume":605595805,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-22T00:00:00.000Z","close":513.04,"high":515.49,"low":509.07,"open":513.08,"volume":17260800,"adjClose":15.780606546,"adjHigh":15.8559661399,"adjLow":15.6584932449,"adjOpen":15.7818369067,"adjVolume":483302883,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-23T00:00:00.000Z","close":516.39,"high":517.8296,"low":509.5,"open":514.54,"volume":20286700,"adjClose":15.883649256,"adjHigh":15.9279299382,"adjLow":15.6717196226,"adjOpen":15.8267450729,"adjVolume":568028168,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-24T00:00:00.000Z","close":522.41,"high":522.9,"low":518.64,"open":519.67,"volume":14824000,"adjClose":16.0688185438,"adjHigh":16.0838904626,"adjLow":15.9528570463,"adjOpen":15.9845388347,"adjVolume":415072415,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-27T00:00:00.000Z","close":525.76,"high":528.5,"low":516.28,"open":521.31,"volume":19556500,"adjClose":16.1718612538,"adjHigh":16.2561409628,"adjLow":15.880265764,"adjOpen":16.0349836241,"adjVolume":547582547,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-28T00:00:00.000Z","close":535.41,"high":535.41,"low":525.85,"open":527.96,"volume":21442400,"adjClose":16.4686857766,"adjHigh":16.4686857766,"adjLow":16.1746295654,"adjOpen":16.2395310932,"adjVolume":600387800,"divCash":0.0,"splitFactor":1.0},{"date":"2012-02-29T00:00:00.000Z","close":542.44,"high":547.61,"low":535.7,"open":541.56,"volume":34000400,"adjClose":16.6849216724,"adjHigh":16.843945795,"adjLow":16.4776058917,"adjOpen":16.6578537367,"adjVolume":952012152,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-01T00:00:00.000Z","close":544.47,"high":548.21,"low":538.77,"open":548.17,"volume":24402500,"adjClose":16.7473624788,"adjHigh":16.8624012057,"adjLow":16.5720360767,"adjOpen":16.861170845,"adjVolume":683270683,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-02T00:00:00.000Z","close":545.18,"high":546.8,"low":542.52,"open":544.24,"volume":15418300,"adjClose":16.7692013815,"adjHigh":16.8190309905,"adjLow":16.6873823939,"adjOpen":16.7402879047,"adjVolume":431712831,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-05T00:00:00.000Z","close":533.16,"high":547.48,"low":526.0,"open":545.42,"volume":28897300,"adjClose":16.3994779863,"adjHigh":16.8399471227,"adjLow":16.1792434181,"adjOpen":16.7765835458,"adjVolume":809125209,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-06T00:00:00.000Z","close":530.26,"high":533.69,"low":516.221,"open":523.66,"volume":28937100,"adjClose":16.3102768343,"adjHigh":16.4157802658,"adjLow":15.878450982,"adjOpen":16.1072673162,"adjVolume":810239610,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-07T00:00:00.000Z","close":530.69,"high":537.78,"low":523.3,"open":536.8,"volume":28518600,"adjClose":16.323503212,"adjHigh":16.541584649,"adjLow":16.0961940697,"adjOpen":16.5114408114,"adjVolume":798521598,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-08T00:00:00.000Z","close":541.99,"high":542.99,"low":532.12,"open":534.69,"volume":18444900,"adjClose":16.6710801144,"adjHigh":16.7018391323,"adjLow":16.3674886076,"adjOpen":16.4465392837,"adjVolume":516457716,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-09T00:00:00.000Z","close":545.17,"high":547.74,"low":543.11,"open":544.21,"volume":14961400,"adjClose":16.7688937913,"adjHigh":16.8479444673,"adjLow":16.7055302144,"adjOpen":16.7393651341,"adjVolume":418919618,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-12T00:00:00.000Z","close":552.0,"high":552.0,"low":547.0,"open":548.982,"volume":14545800,"adjClose":16.9789778836,"adjHigh":16.9789778836,"adjLow":16.8251827941,"adjOpen":16.8861471676,"adjVolume":407282807,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-13T00:00:00.000Z","close":568.1,"high":568.18,"low":555.75,"open":557.54,"volume":24673400,"adjClose":17.4741980719,"adjHigh":17.4766587933,"adjLow":17.0943242007,"adjOpen":17.1493828428,"adjVolume":690855890,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-14T00:00:00.000Z","close":589.58,"high":594.72,"low":575.4,"open":578.05,"volume":50673000,"adjClose":18.1349017765,"adjHigh":18.2930031285,"adjLow":17.6987389026,"adjOpen":17.7802503,"adjVolume":1418845418,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-15T00:00:00.000Z","close":585.56,"high":600.01,"low":578.55,"open":599.61,"volume":41418500,"adjClose":18.0112505245,"adjHigh":18.4557183332,"adjLow":17.795629809,"adjOpen":18.4434147261,"adjVolume":1159719159,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-16T00:00:00.000Z","close":585.57,"high":589.2,"low":578.0,"open":584.72,"volume":29481700,"adjClose":18.0115581147,"adjHigh":18.1232133497,"adjLow":17.7787123491,"adjOpen":17.9854129495,"adjVolume":825488425,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-19T00:00:00.000Z","close":601.1,"high":601.77,"low":589.05,"open":598.37,"volume":32187000,"adjClose":18.4892456627,"adjHigh":18.5098542047,"adjLow":18.118599497,"adjOpen":18.4052735439,"adjVolume":901236901,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-20T00:00:00.000Z","close":605.96,"high":606.9,"low":582.0,"open":599.51,"volume":29166500,"adjClose":18.6387344898,"adjHigh":18.6676479666,"adjLow":17.9017484208,"adjOpen":18.4403388243,"adjVolume":816662816,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-21T00:00:00.000Z","close":602.5,"high":609.65,"low":601.41,"open":602.74,"volume":23001500,"adjClose":18.5323082878,"adjHigh":18.7522352658,"adjLow":18.4987809583,"adjOpen":18.5396904521,"adjVolume":644042644,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-22T00:00:00.000Z","close":599.34,"high":604.5,"low":595.53,"open":597.78,"volume":22281100,"adjClose":18.4351097912,"adjHigh":18.5938263236,"adjLow":18.317917933,"adjOpen":18.3871257233,"adjVolume":623871423,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-23T00:00:00.000Z","close":596.05,"high":601.8,"low":594.401,"open":600.49,"volume":15374600,"adjClose":18.3339126223,"adjHigh":18.5107769753,"adjLow":18.2831910018,"adjOpen":18.4704826618,"adjVolume":430489230,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-26T00:00:00.000Z","close":606.98,"high":607.15,"low":595.26,"open":599.79,"volume":21276500,"adjClose":18.670108688,"adjHigh":18.6753377211,"adjLow":18.3096129982,"adjOpen":18.4489513493,"adjVolume":595742595,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-27T00:00:00.000Z","close":614.48,"high":616.28,"low":606.06,"open":606.18,"volume":21683200,"adjClose":18.9008013223,"adjHigh":18.9561675545,"adjLow":18.6418103915,"adjOpen":18.6455014737,"adjVolume":607130207,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-28T00:00:00.000Z","close":617.62,"high":621.45,"low":610.31,"open":618.38,"volume":23409300,"adjClose":18.9973846385,"adjHigh":19.1151916771,"adjLow":18.7725362176,"adjOpen":19.0207614921,"adjVolume":655461055,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-29T00:00:00.000Z","close":609.86,"high":616.56,"low":607.23,"open":612.78,"volume":21722800,"adjClose":18.7586946596,"adjHigh":18.9647800796,"adjLow":18.6777984425,"adjOpen":18.8485109919,"adjVolume":608239008,"divCash":0.0,"splitFactor":1.0},{"date":"2012-03-30T00:00:00.000Z","close":599.55,"high":610.56,"low":597.94,"open":608.77,"volume":26108500,"adjClose":18.441569185,"adjHigh":18.7802259721,"adjLow":18.3920471662,"adjOpen":18.7251673301,"adjVolume":731038731,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-02T00:00:00.000Z","close":618.63,"high":618.77,"low":600.38,"open":601.83,"volume":21369700,"adjClose":19.0284512466,"adjHigh":19.0327575091,"adjLow":18.4670991698,"adjOpen":18.5116997458,"adjVolume":598352198,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-03T00:00:00.000Z","close":629.32,"high":632.21,"low":622.51,"open":627.3,"volume":29805700,"adjClose":19.357265148,"adjHigh":19.4461587098,"adjLow":19.1477962361,"adjOpen":19.2951319319,"adjVolume":834560434,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-04T00:00:00.000Z","close":624.31,"high":625.86,"low":617.0,"open":624.35,"volume":20463600,"adjClose":19.2031624683,"adjHigh":19.2508389461,"adjLow":18.9783140474,"adjOpen":19.204392829,"adjVolume":572981372,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-05T00:00:00.000Z","close":633.68,"high":634.66,"low":623.4,"open":626.98,"volume":22903500,"adjClose":19.4913744661,"adjHigh":19.5215183036,"adjLow":19.175171762,"adjOpen":19.2852890461,"adjVolume":641298641,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-09T00:00:00.000Z","close":636.23,"high":639.84,"low":625.3,"open":626.13,"volume":21340600,"adjClose":19.5698099617,"adjHigh":19.6808500164,"adjLow":19.233613896,"adjOpen":19.2591438809,"adjVolume":597537397,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-10T00:00:00.000Z","close":628.44,"high":644.0,"low":626.0,"open":639.93,"volume":31775900,"adjClose":19.3301972123,"adjHigh":19.8088075309,"adjLow":19.2551452086,"adjOpen":19.683618328,"adjVolume":889726089,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-11T00:00:00.000Z","close":626.2,"high":636.87,"low":623.3422,"open":636.2,"volume":24879100,"adjClose":19.2612970122,"adjHigh":19.5894957332,"adjLow":19.1733938908,"adjOpen":19.5688871912,"adjVolume":696615496,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-12T00:00:00.000Z","close":622.77,"high":631.33,"low":620.5,"open":625.0,"volume":21940600,"adjClose":19.1557935807,"adjHigh":19.419090774,"adjLow":19.0859706101,"adjOpen":19.2243861907,"adjVolume":614337414,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-13T00:00:00.000Z","close":605.23,"high":624.7,"low":603.51,"open":624.11,"volume":30701600,"adjClose":18.6162804067,"adjHigh":19.2151584853,"adjLow":18.5633748959,"adjOpen":19.1970106647,"adjVolume":859645659,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-16T00:00:00.000Z","close":580.13,"high":610.28,"low":578.25,"open":610.06,"volume":37528100,"adjClose":17.8442290573,"adjHigh":18.7716134471,"adjLow":17.7864021036,"adjOpen":18.7648464632,"adjVolume":1050787850,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-17T00:00:00.000Z","close":609.7,"high":610.0,"low":571.91,"open":578.94,"volume":36626000,"adjClose":18.7537732167,"adjHigh":18.7630009221,"adjLow":17.5913899301,"adjOpen":17.807625826,"adjVolume":1025529025,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-18T00:00:00.000Z","close":608.34,"high":620.25,"low":602.71,"open":613.72,"volume":34090400,"adjClose":18.7119409524,"adjHigh":19.0782808556,"adjLow":18.5387676816,"adjOpen":18.8774244687,"adjVolume":954532154,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-19T00:00:00.000Z","close":587.44,"high":604.732,"low":584.52,"open":600.22,"volume":29811400,"adjClose":18.0690774782,"adjHigh":18.6009624158,"adjLow":17.9792611459,"adjOpen":18.462177727,"adjVolume":834720034,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-20T00:00:00.000Z","close":572.98,"high":594.62,"low":570.42,"open":591.38,"volume":36820900,"adjClose":17.6243020792,"adjHigh":18.2899272267,"adjLow":17.5455589934,"adjOpen":18.1902680087,"adjVolume":1030986230,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-23T00:00:00.000Z","close":571.7,"high":576.67,"low":556.62,"open":570.61,"volume":34518900,"adjClose":17.5849305363,"adjHigh":17.7378028553,"adjLow":17.1210845463,"adjOpen":17.5514032068,"adjVolume":966530166,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-24T00:00:00.000Z","close":560.28,"high":567.69,"low":555.0,"open":562.61,"volume":38433900,"adjClose":17.2336625519,"adjHigh":17.4615868745,"adjLow":17.0712549373,"adjOpen":17.3053310636,"adjVolume":1076150276,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-25T00:00:00.000Z","close":610.0,"high":618.0,"low":606.0,"open":615.635,"volume":32349200,"adjClose":18.7630009221,"adjHigh":19.0090730653,"adjLow":18.6399648505,"adjOpen":18.936327988,"adjVolume":905778505,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-26T00:00:00.000Z","close":607.7,"high":614.69,"low":602.13,"open":614.27,"volume":19145300,"adjClose":18.6922551809,"adjHigh":18.9072607161,"adjLow":18.5209274512,"adjOpen":18.8943419286,"adjVolume":536068936,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-27T00:00:00.000Z","close":603.0,"high":606.18,"low":600.5,"open":605.07,"volume":14525800,"adjClose":18.5476877968,"adjHigh":18.6455014737,"adjLow":18.470790252,"adjOpen":18.6113589638,"adjVolume":406722806,"divCash":0.0,"splitFactor":1.0},{"date":"2012-04-30T00:00:00.000Z","close":583.98,"high":598.4,"low":583.0,"open":597.8,"volume":18076600,"adjClose":17.9626512762,"adjHigh":18.4061963144,"adjLow":17.9325074387,"adjOpen":18.3877409037,"adjVolume":506145306,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-01T00:00:00.000Z","close":582.13,"high":596.76,"low":581.23,"open":584.9,"volume":21821400,"adjClose":17.9057470931,"adjHigh":18.355751525,"adjLow":17.878063977,"adjOpen":17.9909495727,"adjVolume":610999810,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-02T00:00:00.000Z","close":585.98,"high":587.3999,"low":578.86,"open":580.24,"volume":15263900,"adjClose":18.024169312,"adjHigh":18.0678440415,"adjLow":17.8051651045,"adjOpen":17.8476125492,"adjVolume":427389627,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-03T00:00:00.000Z","close":581.82,"high":591.4,"low":580.3,"open":590.5,"volume":13948200,"adjClose":17.8962117975,"adjHigh":18.1908831891,"adjLow":17.8494580903,"adjOpen":18.1632000729,"adjVolume":390549990,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-04T00:00:00.000Z","close":565.25,"high":578.36,"low":565.17,"open":577.08,"volume":18928300,"adjClose":17.3865348708,"adjHigh":17.7897855956,"adjLow":17.3840741494,"adjOpen":17.7504140527,"adjVolume":529992929,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-07T00:00:00.000Z","close":569.48,"high":572.77,"low":561.23,"open":561.5,"volume":16432800,"adjClose":17.5166455166,"adjHigh":17.6178426855,"adjLow":17.2628836189,"adjOpen":17.2711885537,"adjVolume":460118860,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-08T00:00:00.000Z","close":568.18,"high":571.5,"low":558.73,"open":569.58,"volume":17759000,"adjClose":17.4766587933,"adjHigh":17.5787787328,"adjLow":17.1859860741,"adjOpen":17.5197214184,"adjVolume":497252497,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-09T00:00:00.000Z","close":569.18,"high":573.9778,"low":560.85,"open":563.7,"volume":17168000,"adjClose":17.5074178112,"adjHigh":17.6549934273,"adjLow":17.2511951921,"adjOpen":17.3388583931,"adjVolume":480704480,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-10T00:00:00.000Z","close":570.52,"high":575.88,"low":568.441,"open":574.58,"volume":11900000,"adjClose":17.5486348952,"adjHigh":17.7135032312,"adjLow":17.484686897,"adjOpen":17.6735165079,"adjVolume":333200333,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-11T00:00:00.000Z","close":566.71,"high":574.47,"low":564.35,"open":565.0,"volume":14269500,"adjClose":17.431443037,"adjHigh":17.6701330159,"adjLow":17.3588517547,"adjOpen":17.3788451164,"adjVolume":399546399,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-14T00:00:00.000Z","close":558.22,"high":567.51,"low":557.6,"open":562.57,"volume":12593800,"adjClose":17.170298975,"adjHigh":17.4560502513,"adjLow":17.1512283839,"adjOpen":17.3041007029,"adjVolume":352626752,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-15T00:00:00.000Z","close":553.17,"high":563.22,"low":551.75,"open":561.45,"volume":17012000,"adjClose":17.0149659346,"adjHigh":17.3240940645,"adjLow":16.9712881291,"adjOpen":17.2696506028,"adjVolume":476336476,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-16T00:00:00.000Z","close":546.075,"high":556.89,"low":541.04,"open":554.05,"volume":20032000,"adjClose":16.7967307025,"adjHigh":17.1293894812,"adjLow":16.6418590474,"adjOpen":17.0420338703,"adjVolume":560896560,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-17T00:00:00.000Z","close":530.12,"high":547.5,"low":530.12,"open":545.31,"volume":25615000,"adjClose":16.3059705718,"adjHigh":16.840562303,"adjLow":16.3059705718,"adjOpen":16.7732000538,"adjVolume":717220717,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-18T00:00:00.000Z","close":530.38,"high":543.41,"low":522.18,"open":533.96,"volume":26153300,"adjClose":16.3139679165,"adjHigh":16.7147579198,"adjLow":16.0617439697,"adjOpen":16.4240852006,"adjVolume":732293132,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-21T00:00:00.000Z","close":561.28,"high":561.54,"low":534.05,"open":534.5,"volume":22539500,"adjClose":17.2644215698,"adjHigh":17.2724189144,"adjLow":16.4268535122,"adjOpen":16.4406950703,"adjVolume":631106631,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-22T00:00:00.000Z","close":556.97,"high":573.88,"low":552.58,"open":569.55,"volume":24816800,"adjClose":17.1318502026,"adjHigh":17.6519851954,"adjLow":16.996818114,"adjOpen":17.5187986478,"adjVolume":694871094,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-23T00:00:00.000Z","close":570.56,"high":572.8,"low":553.23,"open":557.5,"volume":20889200,"adjClose":17.5498652559,"adjHigh":17.618765456,"adjLow":17.0168114756,"adjOpen":17.1481524821,"adjVolume":584898184,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-24T00:00:00.000Z","close":565.32,"high":576.5,"low":561.23,"open":575.87,"volume":17722500,"adjClose":17.3886880021,"adjHigh":17.7325738223,"adjLow":17.2628836189,"adjOpen":17.713195641,"adjVolume":496230496,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-25T00:00:00.000Z","close":562.29,"high":565.85,"low":558.472,"open":564.59,"volume":11732400,"adjClose":17.2954881778,"adjHigh":17.4049902816,"adjLow":17.1780502475,"adjOpen":17.366233919,"adjVolume":328507528,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-29T00:00:00.000Z","close":572.27,"high":574.0,"low":565.31,"open":570.9,"volume":13589600,"adjClose":17.6024631765,"adjHigh":17.6556762775,"adjLow":17.3883804119,"adjOpen":17.560323322,"adjVolume":380509180,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-30T00:00:00.000Z","close":579.17,"high":579.99,"low":566.56,"open":569.2,"volume":18908200,"adjClose":17.8147004001,"adjHigh":17.8399227948,"adjLow":17.4268291843,"adjOpen":17.5080329916,"adjVolume":529430129,"divCash":0.0,"splitFactor":1.0},{"date":"2012-05-31T00:00:00.000Z","close":577.73,"high":581.5,"low":571.46,"open":580.74,"volume":17559800,"adjClose":17.7704074143,"adjHigh":17.8863689118,"adjLow":17.577548372,"adjOpen":17.8629920582,"adjVolume":491674891,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-01T00:00:00.000Z","close":560.99,"high":572.65,"low":560.52,"open":569.16,"volume":18606700,"adjClose":17.2555014546,"adjHigh":17.6141516033,"adjLow":17.2410447162,"adjOpen":17.5068026309,"adjVolume":520988120,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-04T00:00:00.000Z","close":564.29,"high":567.5,"low":548.5,"open":561.5,"volume":19892700,"adjClose":17.3570062137,"adjHigh":17.4557426611,"adjLow":16.8713213209,"adjOpen":17.2711885537,"adjVolume":556996156,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-05T00:00:00.000Z","close":562.83,"high":566.47,"low":558.33,"open":561.27,"volume":13864800,"adjClose":17.3120980475,"adjHigh":17.4240608727,"adjLow":17.1736824669,"adjOpen":17.2641139796,"adjVolume":388214788,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-06T00:00:00.000Z","close":571.46,"high":573.85,"low":565.5,"open":567.77,"volume":14337700,"adjClose":17.577548372,"adjHigh":17.6510624248,"adjLow":17.3942246253,"adjOpen":17.464047596,"adjVolume":401456001,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-07T00:00:00.000Z","close":571.72,"high":577.32,"low":570.5,"open":577.29,"volume":13563100,"adjClose":17.5855457167,"adjHigh":17.757796217,"adjLow":17.5480197148,"adjOpen":17.7568734464,"adjVolume":379767179,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-08T00:00:00.000Z","close":580.32,"high":580.584,"low":569.0,"open":571.6,"volume":12411300,"adjClose":17.8500732707,"adjHigh":17.8581936514,"adjLow":17.501881188,"adjOpen":17.5818546345,"adjVolume":347516747,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-11T00:00:00.000Z","close":571.17,"high":588.5,"low":570.63,"open":587.72,"volume":21116600,"adjClose":17.5686282568,"adjHigh":18.1016820371,"adjLow":17.5520183872,"adjOpen":18.0776900032,"adjVolume":591265391,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-12T00:00:00.000Z","close":576.16,"high":576.62,"low":566.7,"open":574.46,"volume":15549300,"adjClose":17.7221157562,"adjHigh":17.7362649044,"adjLow":17.4311354468,"adjOpen":17.6698254257,"adjVolume":435380835,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-13T00:00:00.000Z","close":572.16,"high":578.48,"low":570.38,"open":574.52,"volume":10485000,"adjClose":17.5990796846,"adjHigh":17.7934766777,"adjLow":17.5443286327,"adjOpen":17.6716709668,"adjVolume":293580293,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-14T00:00:00.000Z","close":571.53,"high":573.5,"low":567.26,"open":571.24,"volume":12341900,"adjClose":17.5797015033,"adjHigh":17.6402967686,"adjLow":17.4483604968,"adjOpen":17.5707813881,"adjVolume":345573545,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-15T00:00:00.000Z","close":574.13,"high":574.62,"low":569.55,"open":571.0,"volume":11973400,"adjClose":17.6596749498,"adjHigh":17.6747468686,"adjLow":17.5187986478,"adjOpen":17.5633992238,"adjVolume":335255535,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-18T00:00:00.000Z","close":585.78,"high":587.89,"low":570.37,"open":570.96,"volume":15729000,"adjClose":18.0180175084,"adjHigh":18.0829190362,"adjLow":17.5440210425,"adjOpen":17.5621688631,"adjVolume":440412440,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-19T00:00:00.000Z","close":587.41,"high":590.0,"low":583.1,"open":583.4,"volume":12907300,"adjClose":18.0681547076,"adjHigh":18.147820564,"adjLow":17.9355833404,"adjOpen":17.9448110458,"adjVolume":361404761,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-20T00:00:00.000Z","close":585.741,"high":589.25,"low":580.8,"open":588.21,"volume":12819400,"adjClose":18.0168179067,"adjHigh":18.1247513006,"adjLow":17.8648375993,"adjOpen":18.0927619219,"adjVolume":358943558,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-21T00:00:00.000Z","close":577.67,"high":588.22,"low":577.44,"open":585.44,"volume":11655400,"adjClose":17.7685618732,"adjHigh":18.0930695121,"adjLow":17.7614872991,"adjOpen":18.0075594423,"adjVolume":326351526,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-22T00:00:00.000Z","close":582.1,"high":582.19,"low":575.42,"open":579.04,"volume":10159700,"adjClose":17.9048243225,"adjHigh":17.9075926342,"adjLow":17.6993540829,"adjOpen":17.8107017278,"adjVolume":284471884,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-25T00:00:00.000Z","close":570.765,"high":579.8,"low":570.37,"open":577.3,"volume":10870800,"adjClose":17.5561708546,"adjHigh":17.8340785814,"adjLow":17.5440210425,"adjOpen":17.7571810366,"adjVolume":304382704,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-26T00:00:00.000Z","close":572.025,"high":574.49,"low":567.33,"open":571.33,"volume":9876300,"adjClose":17.5949272172,"adjHigh":17.6707481963,"adjLow":17.4505136281,"adjOpen":17.5735496997,"adjVolume":276536676,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-27T00:00:00.000Z","close":574.5,"high":576.74,"low":571.92,"open":575.0,"volume":7249900,"adjClose":17.6710557865,"adjHigh":17.7399559866,"adjLow":17.5916975203,"adjOpen":17.6864352954,"adjVolume":202997402,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-28T00:00:00.000Z","close":569.05,"high":574.0,"low":565.61,"open":571.67,"volume":10101300,"adjClose":17.5034191389,"adjHigh":17.6556762775,"adjLow":17.3976081173,"adjOpen":17.5840077658,"adjVolume":282836682,"divCash":0.0,"splitFactor":1.0},{"date":"2012-06-29T00:00:00.000Z","close":584.0,"high":584.0,"low":574.25,"open":578.0,"volume":15053600,"adjClose":17.9632664566,"adjHigh":17.9632664566,"adjLow":17.663366032,"adjOpen":17.7787123491,"adjVolume":421501221,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-02T00:00:00.000Z","close":592.52,"high":593.47,"low":583.6,"open":584.73,"volume":14289000,"adjClose":18.2253332891,"adjHigh":18.2545543561,"adjLow":17.9509628494,"adjOpen":17.9857205396,"adjVolume":400092400,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-03T00:00:00.000Z","close":599.41,"high":600.0,"low":594.0,"open":594.88,"volume":8632600,"adjClose":18.4372629225,"adjHigh":18.455410743,"adjLow":18.2708566356,"adjOpen":18.2979245714,"adjVolume":241713041,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-05T00:00:00.000Z","close":609.94,"high":614.34,"low":599.65,"open":600.56,"volume":17299400,"adjClose":18.761155381,"adjHigh":18.8964950598,"adjLow":18.4446450868,"adjOpen":18.4726357931,"adjVolume":484383684,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-06T00:00:00.000Z","close":605.88,"high":608.44,"low":601.58,"open":607.09,"volume":14961800,"adjClose":18.6362737683,"adjHigh":18.7150168542,"adjLow":18.5040099913,"adjOpen":18.67349218,"adjVolume":418930818,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-09T00:00:00.000Z","close":613.89,"high":613.9,"low":604.11,"open":605.3,"volume":13550200,"adjClose":18.8826535017,"adjHigh":18.8829610919,"adjLow":18.5818303066,"adjOpen":18.6184335379,"adjVolume":379405979,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-10T00:00:00.000Z","close":608.21,"high":619.87,"low":605.31,"open":617.97,"volume":18284200,"adjClose":18.70794228,"adjHigh":19.0665924288,"adjLow":18.6187411281,"adjOpen":19.0081502948,"adjVolume":511958111,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-11T00:00:00.000Z","close":604.43,"high":607.66,"low":597.22,"open":606.12,"volume":16761500,"adjClose":18.5916731924,"adjHigh":18.6910248202,"adjLow":18.3699006733,"adjOpen":18.6436559326,"adjVolume":469322469,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-12T00:00:00.000Z","close":598.9,"high":603.47,"low":592.68,"open":600.24,"volume":15287200,"adjClose":18.4215758233,"adjHigh":18.5621445352,"adjLow":18.230254732,"adjOpen":18.4627929073,"adjVolume":428042028,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-13T00:00:00.000Z","close":604.97,"high":607.19,"low":600.0,"open":602.95,"volume":11122400,"adjClose":18.608283062,"adjHigh":18.6765680818,"adjLow":18.455410743,"adjOpen":18.5461498459,"adjVolume":311427511,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-16T00:00:00.000Z","close":606.91,"high":611.62,"low":605.02,"open":605.12,"volume":10759300,"adjClose":18.6679555568,"adjHigh":18.8128305311,"adjLow":18.6098210129,"adjOpen":18.6128969147,"adjVolume":301260701,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-17T00:00:00.000Z","close":606.94,"high":611.5,"low":603.15,"open":610.79,"volume":10486600,"adjClose":18.6688783273,"adjHigh":18.809139449,"adjLow":18.5523016494,"adjOpen":18.7873005462,"adjVolume":293625093,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-18T00:00:00.000Z","close":606.26,"high":608.34,"low":603.56,"open":606.59,"volume":9025000,"adjClose":18.6479621951,"adjHigh":18.7119409524,"adjLow":18.5649128468,"adjOpen":18.658112671,"adjVolume":252700252,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-19T00:00:00.000Z","close":614.32,"high":615.35,"low":606.0,"open":611.28,"volume":15602200,"adjClose":18.8958798794,"adjHigh":18.9275616679,"adjLow":18.6399648505,"adjOpen":18.802372465,"adjVolume":436862036,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-20T00:00:00.000Z","close":604.3,"high":614.44,"low":603.7,"open":613.03,"volume":14195400,"adjClose":18.58767452,"adjHigh":18.8995709616,"adjLow":18.5692191093,"adjOpen":18.8562007463,"adjVolume":397471597,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-23T00:00:00.000Z","close":603.83,"high":605.9,"low":587.71,"open":594.4,"volume":17427700,"adjClose":18.5732177816,"adjHigh":18.6368889487,"adjLow":18.077382413,"adjOpen":18.2831602428,"adjVolume":487976087,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-24T00:00:00.000Z","close":600.92,"high":609.68,"low":598.51,"open":607.38,"volume":20183300,"adjClose":18.4837090395,"adjHigh":18.7531580364,"adjLow":18.4095798064,"adjOpen":18.6824122952,"adjVolume":565132965,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-25T00:00:00.000Z","close":574.97,"high":580.8,"low":570.0,"open":574.46,"volume":31332600,"adjClose":17.6855125249,"adjHigh":17.8648375993,"adjLow":17.5326402059,"adjOpen":17.6698254257,"adjVolume":877313677,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-26T00:00:00.000Z","close":574.88,"high":580.4,"low":570.36,"open":579.76,"volume":14522600,"adjClose":17.6827442133,"adjHigh":17.8525339921,"adjLow":17.5437134523,"adjOpen":17.8328482206,"adjVolume":406633206,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-27T00:00:00.000Z","close":585.16,"high":585.83,"low":571.59,"open":575.01,"volume":14426300,"adjClose":17.9989469173,"adjHigh":18.0195554593,"adjLow":17.5815470444,"adjOpen":17.6867428856,"adjVolume":403936803,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-30T00:00:00.000Z","close":595.03,"high":599.44,"low":587.82,"open":590.92,"volume":13540800,"adjClose":18.3025384241,"adjHigh":18.438185693,"adjLow":18.080765905,"adjOpen":18.1761188605,"adjVolume":379142779,"divCash":0.0,"splitFactor":1.0},{"date":"2012-07-31T00:00:00.000Z","close":610.76,"high":611.7,"low":602.72,"open":603.23,"volume":16511700,"adjClose":18.7863777757,"adjHigh":18.8152912525,"adjLow":18.5390752717,"adjOpen":18.5547623709,"adjVolume":462328062,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-01T00:00:00.000Z","close":606.81,"high":616.4,"low":603.0,"open":615.905,"volume":13732200,"adjClose":18.664879655,"adjHigh":18.9598586367,"adjLow":18.5476877968,"adjOpen":18.9446329228,"adjVolume":384501984,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-02T00:00:00.000Z","close":607.79,"high":610.69,"low":600.25,"open":602.84,"volume":11862800,"adjClose":18.6950234925,"adjHigh":18.7842246444,"adjLow":18.4631004975,"adjOpen":18.5427663539,"adjVolume":332158732,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-03T00:00:00.000Z","close":615.7,"high":617.98,"low":611.56,"open":613.63,"volume":12318600,"adjClose":18.9383273242,"adjHigh":19.008457885,"adjLow":18.81098499,"adjOpen":18.8746561571,"adjVolume":344921144,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-06T00:00:00.000Z","close":622.55,"high":624.868,"low":615.26,"open":617.29,"volume":10789400,"adjClose":19.1490265968,"adjHigh":19.2203260003,"adjLow":18.9247933563,"adjOpen":18.9872341626,"adjVolume":302103502,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-07T00:00:00.000Z","close":620.914,"high":625.0,"low":618.04,"open":622.77,"volume":10373100,"adjClose":19.0987048435,"adjHigh":19.2243861907,"adjLow":19.0103034261,"adjOpen":19.1557935807,"adjVolume":290447090,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-08T00:00:00.000Z","close":619.86,"high":623.88,"low":617.1,"open":619.39,"volume":8739500,"adjClose":19.0662848386,"adjHigh":19.1899360906,"adjLow":18.9813899492,"adjOpen":19.0518281002,"adjVolume":244706244,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-09T00:00:00.000Z","close":620.73,"high":621.73,"low":617.8,"open":617.85,"volume":7915800,"adjClose":19.1745565817,"adjHigh":19.205446915,"adjLow":19.0840479051,"adjOpen":19.0855924218,"adjVolume":221642621,"divCash":2.65,"splitFactor":1.0},{"date":"2012-08-10T00:00:00.000Z","close":621.7,"high":621.76,"low":618.7,"open":618.71,"volume":6962100,"adjClose":19.204520205,"adjHigh":19.206373625,"adjLow":19.1118492051,"adjOpen":19.1121581084,"adjVolume":194938994,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-13T00:00:00.000Z","close":630.0,"high":630.0,"low":623.25,"open":623.39,"volume":9958300,"adjClose":19.4609099712,"adjHigh":19.4609099712,"adjLow":19.2524002216,"adjOpen":19.2567248682,"adjVolume":278832678,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-14T00:00:00.000Z","close":631.69,"high":638.61,"low":630.21,"open":631.87,"volume":12148900,"adjClose":19.5131146345,"adjHigh":19.7268757408,"adjLow":19.4673969412,"adjOpen":19.5186748945,"adjVolume":340169540,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-15T00:00:00.000Z","close":630.83,"high":634.0,"low":627.75,"open":631.3,"volume":9190800,"adjClose":19.4865489479,"adjHigh":19.5844713044,"adjLow":19.3914067213,"adjOpen":19.5010674045,"adjVolume":257342657,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-16T00:00:00.000Z","close":636.34,"high":636.76,"low":630.5,"open":631.21,"volume":9090500,"adjClose":19.6567546843,"adjHigh":19.6697286243,"adjLow":19.4763551379,"adjOpen":19.4982872745,"adjVolume":254534254,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-17T00:00:00.000Z","close":648.11,"high":648.19,"low":638.81,"open":640.0,"volume":15812900,"adjClose":20.0203339071,"adjHigh":20.0228051337,"adjLow":19.7330538075,"adjOpen":19.7698133041,"adjVolume":442761642,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-20T00:00:00.000Z","close":665.15,"high":665.15,"low":649.9,"open":650.01,"volume":21906600,"adjClose":20.5467051863,"adjHigh":20.5467051863,"adjLow":20.0756276037,"adjOpen":20.0790255403,"adjVolume":613385413,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-21T00:00:00.000Z","close":656.062,"high":674.88,"low":650.33,"open":670.82,"volume":29025700,"adjClose":20.2659738374,"adjHigh":20.8472681292,"adjLow":20.088910447,"adjOpen":20.721853376,"adjVolume":812720412,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-22T00:00:00.000Z","close":668.87,"high":669.0,"low":648.11,"open":654.42,"volume":20190100,"adjClose":20.6616172261,"adjHigh":20.6656329695,"adjLow":20.0203339071,"adjOpen":20.2152519101,"adjVolume":565323365,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-23T00:00:00.000Z","close":662.63,"high":669.9,"low":661.15,"open":666.11,"volume":15004600,"adjClose":20.4688615464,"adjHigh":20.6934342694,"adjLow":20.4231438532,"adjOpen":20.5763599063,"adjVolume":420129220,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-24T00:00:00.000Z","close":663.222,"high":669.48,"low":655.55,"open":659.51,"volume":15619300,"adjClose":20.4871486237,"adjHigh":20.6804603294,"adjLow":20.2501579867,"adjOpen":20.3724837066,"adjVolume":437340837,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-27T00:00:00.000Z","close":675.68,"high":680.87,"low":673.54,"open":679.99,"volume":15250300,"adjClose":20.8719803958,"adjHigh":21.0323012256,"adjLow":20.8058750826,"adjOpen":21.0051177323,"adjVolume":427008827,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-28T00:00:00.000Z","close":674.8,"high":676.1,"low":670.673,"open":674.9773,"volume":9550600,"adjClose":20.8447969025,"adjHigh":20.8849543358,"adjLow":20.7173124971,"adjOpen":20.8502737586,"adjVolume":267417067,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-29T00:00:00.000Z","close":673.466,"high":677.67,"low":672.6,"open":675.25,"volume":7243100,"adjClose":20.8035891979,"adjHigh":20.9334521591,"adjLow":20.7768381693,"adjOpen":20.8586975525,"adjVolume":202807002,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-30T00:00:00.000Z","close":663.868,"high":671.554,"low":662.853,"open":670.64,"volume":10810700,"adjClose":20.507103779,"adjHigh":20.7445268807,"adjLow":20.4757500907,"adjOpen":20.7162931161,"adjVolume":302699902,"divCash":0.0,"splitFactor":1.0},{"date":"2012-08-31T00:00:00.000Z","close":665.24,"high":668.6,"low":657.25,"open":667.25,"volume":12082900,"adjClose":20.5494853163,"adjHigh":20.6532768361,"adjLow":20.3026715533,"adjOpen":20.6115748862,"adjVolume":338321538,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-04T00:00:00.000Z","close":674.97,"high":675.14,"low":664.5,"open":665.76,"volume":13139000,"adjClose":20.8500482592,"adjHigh":20.8552996158,"adjLow":20.5266264697,"adjOpen":20.5655482896,"adjVolume":367892367,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-05T00:00:00.000Z","close":670.23,"high":676.35,"low":669.6,"open":675.57,"volume":12013400,"adjClose":20.7036280794,"adjHigh":20.8926769191,"adjLow":20.6841671694,"adjOpen":20.8685824592,"adjVolume":336375536,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-06T00:00:00.000Z","close":676.27,"high":678.29,"low":670.8,"open":673.17,"volume":13971300,"adjClose":20.8902056925,"adjHigh":20.9526041657,"adjLow":20.7212355694,"adjOpen":20.7944456593,"adjVolume":391196791,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-07T00:00:00.000Z","close":680.44,"high":682.48,"low":675.77,"open":678.05,"volume":11773800,"adjClose":21.0190183823,"adjHigh":21.0820346622,"adjLow":20.8747605258,"adjOpen":20.9451904857,"adjVolume":329666729,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-10T00:00:00.000Z","close":662.74,"high":683.29,"low":662.1,"open":680.45,"volume":17428500,"adjClose":20.4722594831,"adjHigh":21.1070558321,"adjLow":20.4524896698,"adjOpen":21.0193272856,"adjVolume":487998487,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-11T00:00:00.000Z","close":660.59,"high":670.1,"low":656.5,"open":665.11,"volume":17999400,"adjClose":20.4058452665,"adjHigh":20.6996123361,"adjLow":20.2795038034,"adjOpen":20.545469573,"adjVolume":503983703,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-12T00:00:00.000Z","close":669.79,"high":669.9,"low":656.0,"open":666.85,"volume":25436900,"adjClose":20.6900363328,"adjHigh":20.6934342694,"adjLow":20.2640586367,"adjOpen":20.5992187529,"adjVolume":712233912,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-13T00:00:00.000Z","close":682.98,"high":685.5,"low":674.77,"open":677.37,"volume":21370000,"adjClose":21.0974798288,"adjHigh":21.1753234687,"adjLow":20.8438701925,"adjOpen":20.9241850591,"adjVolume":598360598,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-14T00:00:00.000Z","close":691.28,"high":696.98,"low":687.89,"open":689.955,"volume":21445500,"adjClose":21.3538695951,"adjHigh":21.5299444949,"adjLow":21.2491513653,"adjOpen":21.3129399035,"adjVolume":600474600,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-17T00:00:00.000Z","close":699.781,"high":699.8,"low":694.61,"open":699.35,"volume":14215400,"adjClose":21.6164683184,"adjHigh":21.6170552347,"adjLow":21.456734405,"adjOpen":21.6031545847,"adjVolume":398031598,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-18T00:00:00.000Z","close":701.91,"high":702.33,"low":696.42,"open":699.88,"volume":13339400,"adjClose":21.682233838,"adjHigh":21.6952077779,"adjLow":21.5126459082,"adjOpen":21.6195264614,"adjVolume":373503573,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-19T00:00:00.000Z","close":702.1,"high":703.99,"low":699.57,"open":700.26,"volume":11674100,"adjClose":21.6881030013,"adjHigh":21.7464857312,"adjLow":21.6099504581,"adjOpen":21.631264788,"adjVolume":326875126,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-20T00:00:00.000Z","close":698.7,"high":700.06,"low":693.62,"open":699.16,"volume":12020300,"adjClose":21.5830758681,"adjHigh":21.6250867214,"adjLow":21.426152975,"adjOpen":21.5972854214,"adjVolume":336568736,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-21T00:00:00.000Z","close":700.095,"high":705.07,"low":699.3617,"open":702.41,"volume":20413900,"adjClose":21.626167883,"adjHigh":21.7798472911,"adjLow":21.6035160016,"adjOpen":21.6976790046,"adjVolume":571589771,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-24T00:00:00.000Z","close":690.79,"high":695.12,"low":683.0,"open":686.86,"volume":22848800,"adjClose":21.3387333318,"adjHigh":21.4724884749,"adjLow":21.0980976355,"adjOpen":21.217334322,"adjVolume":639767039,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-25T00:00:00.000Z","close":673.54,"high":692.78,"low":673.0,"open":688.26,"volume":18528200,"adjClose":20.8058750826,"adjHigh":21.400205095,"adjLow":20.7891943026,"adjOpen":21.2605807886,"adjVolume":518790118,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-26T00:00:00.000Z","close":665.18,"high":672.69,"low":661.2,"open":668.74,"volume":20589400,"adjClose":20.5476318963,"adjHigh":20.7796182993,"adjLow":20.4246883698,"adjOpen":20.6576014828,"adjVolume":576503776,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-27T00:00:00.000Z","close":681.32,"high":682.17,"low":660.35,"open":664.29,"volume":21217500,"adjClose":21.0462018756,"adjHigh":21.0724586589,"adjLow":20.3984315865,"adjOpen":20.5201394997,"adjVolume":594090594,"divCash":0.0,"splitFactor":1.0},{"date":"2012-09-28T00:00:00.000Z","close":667.105,"high":681.11,"low":666.75,"open":678.75,"volume":19111100,"adjClose":20.6070957879,"adjHigh":21.0397149056,"adjLow":20.5961297196,"adjOpen":20.966813719,"adjVolume":535111335,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-01T00:00:00.000Z","close":659.39,"high":676.75,"low":656.5,"open":671.5,"volume":19414100,"adjClose":20.3687768666,"adjHigh":20.9050330524,"adjLow":20.2795038034,"adjOpen":20.7428588027,"adjVolume":543595343,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-02T00:00:00.000Z","close":661.31,"high":666.35,"low":650.65,"open":661.81,"volume":22428300,"adjClose":20.4280863065,"adjHigh":20.5837735862,"adjLow":20.0987953536,"adjOpen":20.4435314731,"adjVolume":627993027,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-03T00:00:00.000Z","close":671.45,"high":671.86,"low":662.63,"open":664.86,"volume":15152900,"adjClose":20.741314286,"adjHigh":20.7539793227,"adjLow":20.4688615464,"adjOpen":20.5377469897,"adjVolume":424281624,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-04T00:00:00.000Z","close":666.8,"high":674.25,"low":665.55,"open":671.25,"volume":13240200,"adjClose":20.5976742362,"adjHigh":20.8278072192,"adjLow":20.5590613196,"adjOpen":20.7351362194,"adjVolume":370725970,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-05T00:00:00.000Z","close":652.59,"high":666.0,"low":651.28,"open":665.2,"volume":21214500,"adjClose":20.1587226002,"adjHigh":20.5729619696,"adjLow":20.1182562636,"adjOpen":20.548249703,"adjVolume":594006594,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-08T00:00:00.000Z","close":638.17,"high":647.56,"low":636.11,"open":646.88,"volume":22785500,"adjClose":19.7132839942,"adjHigh":20.0033442238,"adjLow":19.6496499076,"adjOpen":19.9823387971,"adjVolume":637994637,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-09T00:00:00.000Z","close":635.85,"high":640.49,"low":623.55,"open":638.65,"volume":29949900,"adjClose":19.641618421,"adjHigh":19.7849495674,"adjLow":19.2616673215,"adjOpen":19.7281113542,"adjVolume":838598038,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-10T00:00:00.000Z","close":640.91,"high":644.98,"low":637.0,"open":639.74,"volume":18227000,"adjClose":19.7979235074,"adjHigh":19.9236471639,"adjLow":19.6771423043,"adjOpen":19.7617818175,"adjVolume":510356510,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-11T00:00:00.000Z","close":628.1,"high":647.2,"low":628.1,"open":646.5,"volume":19502900,"adjClose":19.402218338,"adjHigh":19.9922237038,"adjLow":19.402218338,"adjOpen":19.9706004705,"adjVolume":546081746,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-12T00:00:00.000Z","close":629.714,"high":635.38,"low":625.3,"open":629.56,"volume":16429100,"adjClose":19.4520753359,"adjHigh":19.6270999643,"adjLow":19.3157254048,"adjOpen":19.4473182246,"adjVolume":460015260,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-15T00:00:00.000Z","close":634.76,"high":635.13,"low":623.85,"open":632.35,"volume":15446500,"adjClose":19.6079479577,"adjHigh":19.619377381,"adjLow":19.2709344215,"adjOpen":19.5335022545,"adjVolume":432502432,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-16T00:00:00.000Z","close":649.7925,"high":650.3,"low":631.0,"open":635.34,"volume":19634700,"adjClose":20.0723068928,"adjHigh":20.087983737,"adjLow":19.4918003045,"adjOpen":19.625864351,"adjVolume":549772149,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-17T00:00:00.000Z","close":644.6136,"high":652.79,"low":644.0,"open":648.87,"volume":13894200,"adjClose":19.9123289458,"adjHigh":20.1649006669,"adjLow":19.8933746373,"adjOpen":20.0438105604,"adjVolume":389037989,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-18T00:00:00.000Z","close":632.64,"high":642.06,"low":630.0,"open":639.59,"volume":17022300,"adjClose":19.5424604511,"adjHigh":19.8334473907,"adjLow":19.4609099712,"adjOpen":19.7571482675,"adjVolume":476624876,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-19T00:00:00.000Z","close":609.84,"high":631.77,"low":609.62,"open":631.05,"volume":26574500,"adjClose":18.8381608522,"adjHigh":19.5155858612,"adjLow":18.8313649788,"adjOpen":19.4933448212,"adjVolume":744086744,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-22T00:00:00.000Z","close":634.03,"high":635.38,"low":610.76,"open":612.42,"volume":19526100,"adjClose":19.5853980144,"adjHigh":19.6270999643,"adjLow":18.8665799588,"adjOpen":18.917857912,"adjVolume":546731346,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-23T00:00:00.000Z","close":613.3554,"high":633.9,"low":611.7,"open":631.0,"volume":25255200,"adjClose":18.9467527298,"adjHigh":19.5813822711,"adjLow":18.8956168721,"adjOpen":19.4918003045,"adjVolume":707146307,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-24T00:00:00.000Z","close":616.83,"high":626.55,"low":610.64,"open":621.44,"volume":19947400,"adjClose":19.0540842818,"adjHigh":19.3543383214,"adjLow":18.8628731188,"adjOpen":19.1964887183,"adjVolume":558527758,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-25T00:00:00.000Z","close":609.538,"high":622.0,"low":605.55,"open":620.0,"volume":23440200,"adjClose":18.8288319715,"adjHigh":19.2137873049,"adjLow":18.7056413224,"adjOpen":19.1520066384,"adjVolume":656326256,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-26T00:00:00.000Z","close":604.0,"high":614.0,"low":591.0,"open":609.43,"volume":36372600,"adjClose":18.6577613058,"adjHigh":18.9666646386,"adjLow":18.256186973,"adjOpen":18.8254958155,"adjVolume":1018433818,"divCash":0.0,"splitFactor":1.0},{"date":"2012-10-31T00:00:00.000Z","close":595.32,"high":601.96,"low":587.7,"open":594.88,"volume":18214400,"adjClose":18.3896332128,"adjHigh":18.5947450259,"adjLow":18.1542488732,"adjOpen":18.3760414662,"adjVolume":510003710,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-01T00:00:00.000Z","close":596.5399,"high":603.0,"low":594.17,"open":598.22,"volume":12903500,"adjClose":18.4273163304,"adjHigh":18.6268709725,"adjLow":18.3541093295,"adjOpen":18.4792151794,"adjVolume":361298361,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-02T00:00:00.000Z","close":576.8,"high":596.95,"low":574.75,"open":595.89,"volume":21406200,"adjClose":17.8175442403,"adjHigh":18.4399844561,"adjLow":17.7542190571,"adjOpen":18.4072407028,"adjVolume":599374199,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-05T00:00:00.000Z","close":584.6211,"high":587.77,"low":577.6,"open":583.515,"volume":18897700,"adjClose":18.059140626,"adjHigh":18.1564111965,"adjLow":17.842256507,"adjOpen":18.0249728284,"adjVolume":529136129,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-06T00:00:00.000Z","close":582.8495,"high":590.74,"low":580.09,"open":590.23,"volume":13389900,"adjClose":18.0044153116,"adjHigh":18.2481554864,"adjLow":17.9191734369,"adjOpen":18.2324014164,"adjVolume":374917574,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-07T00:00:00.000Z","close":558.0019,"high":574.54,"low":555.75,"open":573.835,"volume":28344600,"adjClose":17.3187240494,"adjHigh":17.8320176245,"adjLow":17.2488317521,"adjOpen":17.8101365154,"adjVolume":793649593,"divCash":2.65,"splitFactor":1.0},{"date":"2012-11-08T00:00:00.000Z","close":537.75,"high":562.23,"low":535.29,"open":560.63,"volume":37719500,"adjClose":16.6901651366,"adjHigh":17.4499517336,"adjLow":16.6138140325,"adjOpen":17.4002924789,"adjVolume":1056147056,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-09T00:00:00.000Z","close":547.06,"high":554.88,"low":533.72,"open":540.42,"volume":33211200,"adjClose":16.979119925,"adjHigh":17.2218295323,"adjLow":16.5650858888,"adjOpen":16.7730340179,"adjVolume":929914529,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-12T00:00:00.000Z","close":542.83,"high":554.5,"low":538.65,"open":554.15,"volume":18421500,"adjClose":16.8478332703,"adjHigh":17.2100354593,"adjLow":16.7180984674,"adjOpen":17.1991724974,"adjVolume":515802515,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-13T00:00:00.000Z","close":542.898,"high":550.48,"low":536.36,"open":538.91,"volume":19033900,"adjClose":16.8499437886,"adjHigh":17.0852665819,"adjLow":16.6470236591,"adjOpen":16.7261680963,"adjVolume":532949732,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-14T00:00:00.000Z","close":536.88,"high":547.45,"low":536.18,"open":545.5,"volume":17041800,"adjClose":16.6631629169,"adjHigh":16.9912243683,"adjLow":16.6414369929,"adjOpen":16.9307021516,"adjVolume":477170877,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-15T00:00:00.000Z","close":525.62,"high":539.5,"low":522.62,"open":537.53,"volume":28211100,"adjClose":16.3136859119,"adjHigh":16.7444799465,"adjLow":16.2205748093,"adjOpen":16.6833369891,"adjVolume":789911589,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-16T00:00:00.000Z","close":527.678,"high":530.0,"low":505.7501,"open":525.2,"volume":45246200,"adjClose":16.3775601282,"adjHigh":16.4496281216,"adjLow":15.6969831462,"adjOpen":16.3006503575,"adjVolume":1266894866,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-19T00:00:00.000Z","close":565.73,"high":567.5,"low":539.88,"open":540.7097,"volume":29404200,"adjClose":17.5585813533,"adjHigh":17.6135169038,"adjLow":16.7562740195,"adjOpen":16.7820254467,"adjVolume":823318423,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-20T00:00:00.000Z","close":560.9134,"high":571.95,"low":554.58,"open":571.91,"volume":22955500,"adjClose":17.4090883744,"adjHigh":17.751631706,"adjLow":17.2125184221,"adjOpen":17.7503902246,"adjVolume":642754642,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-21T00:00:00.000Z","close":561.7,"high":567.37,"low":556.6,"open":564.25,"volume":13321500,"adjClose":17.4335021055,"adjHigh":17.6094820894,"adjLow":17.2752132311,"adjOpen":17.5126465427,"adjVolume":373002373,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-23T00:00:00.000Z","close":571.5,"high":572.0,"low":562.6,"open":567.17,"volume":9743800,"adjClose":17.7376650406,"adjHigh":17.7531835577,"adjLow":17.4614354363,"adjOpen":17.6032746825,"adjVolume":272826672,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-26T00:00:00.000Z","close":589.53,"high":590.0,"low":573.71,"open":575.9,"volume":22520700,"adjClose":18.2972627671,"adjHigh":18.3118501731,"adjLow":17.8062568862,"adjOpen":17.874227991,"adjVolume":630580230,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-27T00:00:00.000Z","close":584.78,"high":590.42,"low":580.1,"open":589.55,"volume":19047500,"adjClose":18.1498368547,"adjHigh":18.3248857275,"adjLow":18.0045835346,"adjOpen":18.2978835078,"adjVolume":533330533,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-28T00:00:00.000Z","close":582.94,"high":585.8,"low":572.26,"open":577.27,"volume":18602300,"adjClose":18.0927287118,"adjHigh":18.1814946295,"adjLow":17.7612531866,"adjOpen":17.9167487279,"adjVolume":520864920,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-29T00:00:00.000Z","close":589.36,"high":594.25,"low":585.25,"open":590.215,"volume":18382100,"adjClose":18.2919864713,"adjHigh":18.4437575685,"adjLow":18.1644242607,"adjOpen":18.3185231355,"adjVolume":514699314,"divCash":0.0,"splitFactor":1.0},{"date":"2012-11-30T00:00:00.000Z","close":585.28,"high":588.4,"low":582.68,"open":586.79,"volume":13975700,"adjClose":18.1653553718,"adjHigh":18.2621909184,"adjLow":18.0846590829,"adjOpen":18.2122212934,"adjVolume":391319991,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-03T00:00:00.000Z","close":586.19,"high":594.59,"low":585.5,"open":593.65,"volume":13010000,"adjClose":18.1935990729,"adjHigh":18.4543101601,"adjLow":18.1721835193,"adjOpen":18.4251353479,"adjVolume":364280364,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-04T00:00:00.000Z","close":575.8454,"high":581.8,"low":572.13,"open":581.8,"volume":19895300,"adjClose":17.872533369,"adjHigh":18.0573464928,"adjLow":17.7572183721,"adjOpen":18.0573464928,"adjVolume":557068957,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-05T00:00:00.000Z","close":538.7923,"high":569.25,"low":538.77,"open":568.91,"volume":37308500,"adjClose":16.7225150374,"adjHigh":17.6678317137,"adjLow":16.7218229115,"adjOpen":17.657279122,"adjVolume":1044639044,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-06T00:00:00.000Z","close":547.2445,"high":553.31,"low":518.63,"open":528.94,"volume":42043300,"adjClose":16.9848462578,"adjHigh":17.1731013887,"adjLow":16.0967370429,"adjOpen":16.4167288654,"adjVolume":1177213577,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-07T00:00:00.000Z","close":533.25,"high":555.2,"low":530.0,"open":553.4,"volume":28108600,"adjClose":16.5504984828,"adjHigh":17.2317613833,"adjLow":16.4496281216,"adjOpen":17.1758947217,"adjVolume":787041587,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-10T00:00:00.000Z","close":529.8209,"high":538.51,"low":521.58,"open":525.0,"volume":22517300,"adjClose":16.4440693888,"adjHigh":16.7137532826,"adjLow":16.1882962937,"adjOpen":16.2944429507,"adjVolume":630485030,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-11T00:00:00.000Z","close":541.388,"high":549.56,"low":537.37,"open":539.77,"volume":21155200,"adjClose":16.803077867,"adjHigh":17.0567125104,"adjLow":16.6783710636,"adjOpen":16.7528599457,"adjVolume":592346192,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-12T00:00:00.000Z","close":539.0,"high":548.0,"low":536.2701,"open":547.77,"volume":17398000,"adjClose":16.7289614294,"adjHigh":17.0082947371,"adjLow":16.6442334297,"adjOpen":17.0011562192,"adjVolume":487144487,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-13T00:00:00.000Z","close":529.69,"high":537.6399,"low":525.8,"open":531.15,"volume":22330700,"adjClose":16.440006641,"adjHigh":16.6867479592,"adjLow":16.319272578,"adjOpen":16.485320711,"adjVolume":625260225,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-14T00:00:00.000Z","close":509.794,"high":518.132,"low":505.58,"open":514.75,"volume":36056400,"adjClose":15.8224938088,"adjHigh":16.0812805999,"adjLow":15.6917037467,"adjOpen":15.9763133502,"adjVolume":1009580209,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-17T00:00:00.000Z","close":518.83,"high":520.0,"low":501.23,"open":508.93,"volume":27057400,"adjClose":16.1029444497,"adjHigh":16.1392577797,"adjLow":15.5566926479,"adjOpen":15.7956778112,"adjVolume":757607957,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-18T00:00:00.000Z","close":533.9,"high":534.9,"low":520.25,"open":525.0,"volume":22345900,"adjClose":16.570672555,"adjHigh":16.6017095892,"adjLow":16.1470170383,"adjOpen":16.2944429507,"adjVolume":625685825,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-19T00:00:00.000Z","close":526.31,"high":533.7,"low":525.5,"open":531.47,"volume":16048900,"adjClose":16.3351014655,"adjHigh":16.5644651481,"adjLow":16.3099614678,"adjOpen":16.4952525619,"adjVolume":449369649,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-20T00:00:00.000Z","close":521.7302,"high":530.2,"low":518.88,"open":530.0,"volume":17203200,"adjClose":16.1929580563,"adjHigh":16.4558355285,"adjLow":16.1044963014,"adjOpen":16.4496281216,"adjVolume":481690081,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-21T00:00:00.000Z","close":519.33,"high":519.67,"low":510.24,"open":512.47,"volume":21295300,"adjClose":16.1184629668,"adjHigh":16.1290155584,"adjLow":15.836336326,"adjOpen":15.9055489123,"adjVolume":596268996,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-24T00:00:00.000Z","close":520.168,"high":524.25,"low":518.71,"open":520.35,"volume":6276900,"adjClose":16.1444720015,"adjHigh":16.271165175,"adjLow":16.0992200056,"adjOpen":16.1501207417,"adjVolume":175753375,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-26T00:00:00.000Z","close":512.9995,"high":519.46,"low":511.12,"open":519.0,"volume":10801300,"adjClose":15.9219830219,"adjHigh":16.1224977813,"adjLow":15.8636489161,"adjOpen":16.1082207455,"adjVolume":302436702,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-27T00:00:00.000Z","close":515.06,"high":516.25,"low":504.66,"open":513.54,"volume":16254300,"adjClose":15.9859348308,"adjHigh":16.0228689015,"adjLow":15.6631496752,"adjOpen":15.9387585388,"adjVolume":455120855,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-28T00:00:00.000Z","close":509.5892,"high":514.48,"low":508.12,"open":510.29,"volume":12652800,"adjClose":15.8161374242,"adjHigh":15.967933351,"adjLow":15.7705378135,"adjOpen":15.8378881777,"adjVolume":354278754,"divCash":0.0,"splitFactor":1.0},{"date":"2012-12-31T00:00:00.000Z","close":532.1729,"high":535.4,"low":509.0,"open":510.53,"volume":23553300,"adjClose":16.5170684932,"adjHigh":16.6172281063,"adjLow":15.7978504036,"adjOpen":15.8453370659,"adjVolume":659493059,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-02T00:00:00.000Z","close":549.03,"high":555.0,"low":541.63,"open":553.82,"volume":20018500,"adjClose":17.0402628823,"adjHigh":17.2255539764,"adjLow":16.8105888293,"adjOpen":17.1889302761,"adjVolume":560518560,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-03T00:00:00.000Z","close":542.0959,"high":549.67,"low":541.0,"open":547.88,"volume":12605900,"adjClose":16.8250489835,"adjHigh":17.0601265842,"adjLow":16.7910354977,"adjOpen":17.004570293,"adjVolume":352965552,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-04T00:00:00.000Z","close":527.0,"high":538.6299,"low":525.8286,"open":536.965,"volume":21226200,"adjClose":16.3565170191,"adjHigh":16.717474623,"adjLow":16.3201602372,"adjOpen":16.6658010648,"adjVolume":594334194,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-07T00:00:00.000Z","close":523.9,"high":529.3,"low":515.2,"open":522.0,"volume":17291300,"adjClose":16.2603022131,"adjHigh":16.4279021977,"adjLow":15.9902800156,"adjOpen":16.2013318481,"adjVolume":484156884,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-08T00:00:00.000Z","close":525.31,"high":531.89,"low":521.25,"open":529.21,"volume":16382400,"adjClose":16.3040644313,"adjHigh":16.5082881163,"adjLow":16.1780540725,"adjOpen":16.4251088646,"adjVolume":458707658,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-09T00:00:00.000Z","close":517.1,"high":525.0054,"low":515.99,"open":522.5,"volume":14557300,"adjClose":16.0492503806,"adjHigh":16.2946105507,"adjLow":16.0147992726,"adjOpen":16.2168503652,"adjVolume":407604807,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-10T00:00:00.000Z","close":523.51,"high":528.72,"low":515.52,"open":528.55,"volume":21469500,"adjClose":16.2481977697,"adjHigh":16.4099007179,"adjLow":16.0002118665,"adjOpen":16.4046244221,"adjVolume":601146601,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-11T00:00:00.000Z","close":520.3,"high":525.32,"low":519.02,"open":521.0,"volume":12518100,"adjClose":16.14856889,"adjHigh":16.3043748016,"adjLow":16.1088414862,"adjOpen":16.1702948139,"adjVolume":350507150,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-14T00:00:00.000Z","close":501.75,"high":507.5,"low":498.51,"open":502.68,"volume":26221700,"adjClose":15.5728319057,"adjHigh":15.7512948523,"adjLow":15.4722719149,"adjOpen":15.6016963475,"adjVolume":734208334,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-15T00:00:00.000Z","close":485.92,"high":498.99,"low":483.38,"open":498.3,"volume":31313300,"adjClose":15.0815156545,"adjHigh":15.4871696914,"adjLow":15.0026815876,"adjOpen":15.4657541378,"adjVolume":876773276,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-16T00:00:00.000Z","close":506.09,"high":509.44,"low":492.5,"open":494.64,"volume":24671600,"adjClose":15.7075326341,"adjHigh":15.8115066987,"adjLow":15.2857393394,"adjOpen":15.3521585926,"adjVolume":690805490,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-17T00:00:00.000Z","close":502.68,"high":510.75,"low":502.03,"open":510.31,"volume":16202800,"adjClose":15.6016963475,"adjHigh":15.8521652134,"adjLow":15.5815222753,"adjOpen":15.8385089184,"adjVolume":453678853,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-18T00:00:00.000Z","close":500.0,"high":502.22,"low":496.4,"open":498.516,"volume":16890100,"adjClose":15.5185170959,"adjHigh":15.5874193118,"adjLow":15.4067837728,"adjOpen":15.4724581371,"adjVolume":472923272,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-22T00:00:00.000Z","close":504.77,"high":507.88,"low":496.63,"open":504.56,"volume":16483800,"adjClose":15.666563749,"adjHigh":15.7630889253,"adjLow":15.4139222907,"adjOpen":15.6600459718,"adjVolume":461546861,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-23T00:00:00.000Z","close":514.005,"high":514.99,"low":504.77,"open":508.81,"volume":30768200,"adjClose":15.9531907597,"adjHigh":15.9837622384,"adjLow":15.666563749,"adjOpen":15.7919533671,"adjVolume":861510461,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-24T00:00:00.000Z","close":450.5,"high":465.73,"low":450.25,"open":460.0,"volume":52173300,"adjClose":13.9821839034,"adjHigh":14.4548779341,"adjLow":13.9744246448,"adjOpen":14.2770357282,"adjVolume":1460853860,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-25T00:00:00.000Z","close":439.88,"high":456.23,"low":435.0,"open":451.69,"volume":43143800,"adjClose":13.6525706003,"adjHigh":14.1600261093,"adjLow":13.5011098734,"adjOpen":14.0191179741,"adjVolume":1208027608,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-28T00:00:00.000Z","close":449.83,"high":453.21,"low":435.86,"open":437.825,"volume":28054200,"adjClose":13.9613890905,"adjHigh":14.0662942661,"adjLow":13.5278017228,"adjOpen":13.588789495,"adjVolume":785518385,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-29T00:00:00.000Z","close":458.27,"high":460.2,"low":452.12,"open":458.5,"volume":20398500,"adjClose":14.2233416591,"adjHigh":14.2832431351,"adjLow":14.0324638988,"adjOpen":14.2304801769,"adjVolume":571158571,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-30T00:00:00.000Z","close":456.83,"high":462.6,"low":454.5,"open":457.0,"volume":14898400,"adjClose":14.1786483298,"adjHigh":14.3577320171,"adjLow":14.1063320402,"adjOpen":14.1839246256,"adjVolume":417155617,"divCash":0.0,"splitFactor":1.0},{"date":"2013-01-31T00:00:00.000Z","close":455.49,"high":459.28,"low":454.98,"open":456.98,"volume":11404800,"adjClose":14.137058704,"adjHigh":14.2546890636,"adjLow":14.1212298166,"adjOpen":14.183303885,"adjVolume":319334719,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-01T00:00:00.000Z","close":453.62,"high":459.48,"low":448.35,"open":459.11,"volume":19267300,"adjClose":14.0790194501,"adjHigh":14.2608964704,"adjLow":13.9154542799,"adjOpen":14.2494127678,"adjVolume":539484939,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-04T00:00:00.000Z","close":442.316,"high":455.94,"low":442.0,"open":453.91,"volume":17039900,"adjClose":13.7281768156,"adjHigh":14.1510253694,"adjLow":13.7183691128,"adjOpen":14.08802019,"adjVolume":477117677,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-05T00:00:00.000Z","close":457.844,"high":459.74,"low":442.22,"open":444.05,"volume":20476700,"adjClose":14.2101198825,"adjHigh":14.2689660993,"adjLow":13.7251972603,"adjOpen":13.7819950329,"adjVolume":573348173,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-06T00:00:00.000Z","close":457.35,"high":466.5,"low":452.58,"open":456.47,"volume":21203800,"adjClose":14.1947875876,"adjHigh":14.4787764505,"adjLow":14.0467409345,"adjOpen":14.1674749975,"adjVolume":593706993,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-07T00:00:00.000Z","close":468.22,"high":470.0,"low":454.12,"open":463.25,"volume":25163600,"adjClose":14.6144082899,"adjHigh":14.6699668879,"adjLow":14.1743092832,"adjOpen":14.4592811932,"adjVolume":704581504,"divCash":2.65,"splitFactor":1.0},{"date":"2013-02-08T00:00:00.000Z","close":474.98,"high":478.81,"low":468.25,"open":474.0,"volume":22612800,"adjClose":14.8254061115,"adjHigh":14.9449507353,"adjLow":14.6153446707,"adjOpen":14.7948176699,"adjVolume":633159033,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-11T00:00:00.000Z","close":479.93,"high":484.94,"low":473.25,"open":476.5,"volume":18481800,"adjClose":14.9799089543,"adjHigh":15.1362845587,"adjLow":14.7714081483,"adjOpen":14.8728494087,"adjVolume":517490917,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-12T00:00:00.000Z","close":467.9,"high":482.38,"low":467.744,"open":479.51,"volume":21751900,"adjClose":14.6044202273,"adjHigh":15.0563800582,"adjLow":14.5995510468,"adjOpen":14.9667996221,"adjVolume":609053809,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-13T00:00:00.000Z","close":467.01,"high":473.64,"low":463.22,"open":467.21,"volume":16971700,"adjClose":14.5766409283,"adjHigh":14.7835810995,"adjLow":14.4583448123,"adjOpen":14.5828834674,"adjVolume":475208075,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-14T00:00:00.000Z","close":466.59,"high":471.64,"low":464.02,"open":464.5199,"volume":12688400,"adjClose":14.5635315962,"adjHigh":14.7211557085,"adjLow":14.4833149688,"adjOpen":14.4989181952,"adjVolume":355275555,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-15T00:00:00.000Z","close":460.16,"high":470.16,"low":459.92,"open":468.85,"volume":13990900,"adjClose":14.3628339641,"adjHigh":14.6749609192,"adjLow":14.3553429172,"adjOpen":14.634072288,"adjVolume":391745591,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-19T00:00:00.000Z","close":459.99,"high":462.73,"low":453.85,"open":461.1,"volume":15563700,"adjClose":14.3575278059,"adjHigh":14.4430505916,"adjLow":14.1658818555,"adjOpen":14.3921738979,"adjVolume":435784035,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-20T00:00:00.000Z","close":448.85,"high":457.69,"low":448.8,"open":457.69,"volume":17010800,"adjClose":14.0098183779,"adjHigh":14.2857386062,"adjLow":14.0082577432,"adjOpen":14.2857386062,"adjVolume":476302876,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-21T00:00:00.000Z","close":446.06,"high":449.17,"low":442.82,"open":446.0,"volume":15970800,"adjClose":13.9227349575,"adjHigh":14.0198064405,"adjLow":13.821605824,"adjOpen":13.9208621957,"adjVolume":447182847,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-22T00:00:00.000Z","close":450.81,"high":451.6,"low":446.6,"open":449.25,"volume":11809100,"adjClose":14.0709952611,"adjHigh":14.0956532906,"adjLow":13.939589813,"adjOpen":14.0223034561,"adjVolume":330655130,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-25T00:00:00.000Z","close":442.8,"high":455.12,"low":442.57,"open":453.85,"volume":13306400,"adjClose":13.8209815701,"adjHigh":14.2055219787,"adjLow":13.8138026501,"adjOpen":14.1658818555,"adjVolume":372579572,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-26T00:00:00.000Z","close":448.97,"high":451.54,"low":437.66,"open":443.82,"volume":17910700,"adjClose":14.0135639014,"adjHigh":14.0937805288,"adjLow":13.6605483152,"adjOpen":13.8528185195,"adjVolume":501500101,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-27T00:00:00.000Z","close":444.57,"high":452.44,"low":440.65,"open":448.43,"volume":20976800,"adjClose":13.8762280412,"adjHigh":14.1218719548,"adjLow":13.7538742748,"adjOpen":13.9967090458,"adjVolume":587350987,"divCash":0.0,"splitFactor":1.0},{"date":"2013-02-28T00:00:00.000Z","close":441.4,"high":447.87,"low":441.4,"open":444.05,"volume":11518400,"adjClose":13.7772837964,"adjHigh":13.9792299363,"adjLow":13.7772837964,"adjOpen":13.8599974395,"adjVolume":322515522,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-01T00:00:00.000Z","close":430.47,"high":438.1799,"low":429.98,"open":438.0,"volume":19730300,"adjClose":13.4361290345,"adjHigh":13.6767757956,"adjLow":13.4208348137,"adjOpen":13.6711606317,"adjVolume":552448952,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-04T00:00:00.000Z","close":420.05,"high":428.1999,"low":419.0,"open":427.8,"volume":20812700,"adjClose":13.1108927474,"adjHigh":13.3652730945,"adjLow":13.0781194171,"adjOpen":13.3527911375,"adjVolume":582756182,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-05T00:00:00.000Z","close":431.144,"high":435.19,"low":420.75,"open":421.48,"volume":22801200,"adjClose":13.4571663913,"adjHigh":13.5834529573,"adjLow":13.1327416342,"adjOpen":13.1555269019,"adjVolume":638434238,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-06T00:00:00.000Z","close":425.662,"high":435.25,"low":424.43,"open":434.51,"volume":16437500,"adjClose":13.2860583945,"adjHigh":13.585325719,"adjLow":13.2476043537,"adjOpen":13.5622283244,"adjVolume":460250460,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-07T00:00:00.000Z","close":430.582,"high":432.01,"low":421.06,"open":424.5,"volume":16731200,"adjClose":13.4396248564,"adjHigh":13.4841965856,"adjLow":13.1424175698,"adjOpen":13.2497892424,"adjVolume":468474068,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-08T00:00:00.000Z","close":431.72,"high":435.43,"low":428.61,"open":429.8,"volume":13981500,"adjClose":13.4751449039,"adjHigh":13.5909440042,"adjLow":13.3780734209,"adjOpen":13.4152165285,"adjVolume":391482391,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-11T00:00:00.000Z","close":437.87,"high":439.01,"low":425.14,"open":429.7499,"volume":16937000,"adjClose":13.6671029813,"adjHigh":13.7026854541,"adjLow":13.2697653675,"adjOpen":13.4136527725,"adjVolume":474236474,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-12T00:00:00.000Z","close":428.43,"high":438.88,"low":427.57,"open":435.6,"volume":16639700,"adjClose":13.3724551357,"adjHigh":13.6986278037,"adjLow":13.3456122176,"adjOpen":13.5962501625,"adjVolume":465912065,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-13T00:00:00.000Z","close":428.35,"high":434.5,"low":425.36,"open":428.45,"volume":14483900,"adjClose":13.3699581201,"adjHigh":13.5619161974,"adjLow":13.2766321605,"adjOpen":13.3730793896,"adjVolume":405549605,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-14T00:00:00.000Z","close":432.5,"high":434.64,"low":430.45,"open":432.83,"volume":10852700,"adjClose":13.4994908064,"adjHigh":13.5662859748,"adjLow":13.4355047806,"adjOpen":13.5097909959,"adjVolume":303875903,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-15T00:00:00.000Z","close":443.66,"high":444.23,"low":437.25,"open":437.93,"volume":22998600,"adjClose":13.8478244882,"adjHigh":13.8656157247,"adjLow":13.6477511101,"adjOpen":13.668975743,"adjVolume":643961443,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-18T00:00:00.000Z","close":455.72,"high":457.46,"low":441.2,"open":441.45,"volume":21649900,"adjClose":14.2242495961,"adjHigh":14.2785596862,"adjLow":13.7710412573,"adjOpen":13.7788444312,"adjVolume":606197806,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-19T00:00:00.000Z","close":454.49,"high":460.97,"low":448.5,"open":459.5,"volume":18813400,"adjClose":14.1858579806,"adjHigh":14.3881162475,"adjLow":13.9988939345,"adjOpen":14.3422335851,"adjVolume":526775726,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-20T00:00:00.000Z","close":452.08,"high":457.63,"low":449.59,"open":457.42,"volume":11023600,"adjClose":14.1106353844,"adjHigh":14.2838658445,"adjLow":14.0329157726,"adjOpen":14.2773111784,"adjVolume":308661108,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-21T00:00:00.000Z","close":452.73,"high":457.98,"low":450.1,"open":450.22,"volume":13687700,"adjClose":14.1309236365,"adjHigh":14.2947902879,"adjLow":14.0488342473,"adjOpen":14.0525797708,"adjVolume":383255983,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-22T00:00:00.000Z","close":461.91,"high":462.1,"low":453.11,"open":454.58,"volume":14110900,"adjClose":14.4174561812,"adjHigh":14.4233865934,"adjLow":14.1427844608,"adjOpen":14.1886671232,"adjVolume":395105595,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-25T00:00:00.000Z","close":463.58,"high":469.95,"low":461.78,"open":464.69,"volume":17897700,"adjClose":14.4695813827,"adjHigh":14.6684062531,"adjLow":14.4133985308,"adjOpen":14.5042274747,"adjVolume":501136101,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-26T00:00:00.000Z","close":461.136,"high":465.8399,"low":460.53,"open":465.44,"volume":10510500,"adjClose":14.3932975549,"adjHigh":14.5401189533,"adjLow":14.3743826614,"adjOpen":14.5276369964,"adjVolume":294294294,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-27T00:00:00.000Z","close":452.08,"high":456.8,"low":450.7301,"open":456.46,"volume":11829900,"adjClose":14.1106353844,"adjHigh":14.2579593072,"adjLow":14.0685013667,"adjOpen":14.2473469907,"adjVolume":331237531,"divCash":0.0,"splitFactor":1.0},{"date":"2013-03-28T00:00:00.000Z","close":442.66,"high":451.819,"low":441.62,"open":449.82,"volume":15815700,"adjClose":13.8166117927,"adjHigh":14.1024888709,"adjLow":13.7841505894,"adjOpen":14.0400946926,"adjVolume":442840042,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-01T00:00:00.000Z","close":428.91,"high":443.698,"low":427.74,"open":441.9,"volume":13919000,"adjClose":13.3874372295,"adjHigh":13.8490105707,"adjLow":13.3509183758,"adjOpen":13.7928901442,"adjVolume":389732389,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-02T00:00:00.000Z","close":429.792,"high":438.14,"low":426.4,"open":427.6,"volume":18911400,"adjClose":13.414966827,"adjHigh":13.6755304091,"adjLow":13.3090933638,"adjOpen":13.3465485984,"adjVolume":529519729,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-03T00:00:00.000Z","close":431.99,"high":437.28,"low":430.31,"open":431.37,"volume":12972000,"adjClose":13.4835723317,"adjHigh":13.6486874909,"adjLow":13.4311350032,"adjOpen":13.4642204605,"adjVolume":363216363,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-04T00:00:00.000Z","close":427.72,"high":435.0,"low":425.25,"open":433.76,"volume":12801700,"adjClose":13.3502941219,"adjHigh":13.5775225452,"adjLow":13.273198764,"adjOpen":13.5388188027,"adjVolume":358447958,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-05T00:00:00.000Z","close":423.2,"high":424.95,"low":419.68,"open":424.5,"volume":13703400,"adjClose":13.2092127382,"adjHigh":13.2638349553,"adjLow":13.09934405,"adjOpen":13.2497892424,"adjVolume":383695583,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-08T00:00:00.000Z","close":426.21,"high":427.5,"low":422.49,"open":424.85,"volume":10743900,"adjClose":13.3031629517,"adjHigh":13.3434273289,"adjLow":13.1870517244,"adjOpen":13.2607136858,"adjVolume":300829500,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-09T00:00:00.000Z","close":426.98,"high":428.5,"low":422.75,"open":426.36,"volume":10950500,"adjClose":13.3271967272,"adjHigh":13.3746400244,"adjLow":13.1951670252,"adjOpen":13.307844856,"adjVolume":306614306,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-10T00:00:00.000Z","close":435.69,"high":437.06,"low":426.01,"open":428.1,"volume":13426000,"adjClose":13.5990593051,"adjHigh":13.6418206979,"adjLow":13.2969204126,"adjOpen":13.3621549462,"adjVolume":375928375,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-11T00:00:00.000Z","close":434.33,"high":437.99,"low":431.2,"open":433.72,"volume":11727300,"adjClose":13.5566100392,"adjHigh":13.6708485047,"adjLow":13.4589143022,"adjOpen":13.5375702949,"adjVolume":328364728,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-12T00:00:00.000Z","close":429.8,"high":434.15,"low":429.09,"open":434.15,"volume":8521900,"adjClose":13.4152165285,"adjHigh":13.550991754,"adjLow":13.3930555147,"adjOpen":13.550991754,"adjVolume":238613438,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-15T00:00:00.000Z","close":419.85,"high":427.89,"low":419.55,"open":427.0,"volume":11340000,"adjClose":13.1046502082,"adjHigh":13.3556002801,"adjLow":13.0952863996,"adjOpen":13.3278209811,"adjVolume":317520317,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-16T00:00:00.000Z","close":426.24,"high":426.61,"low":420.57,"open":421.57,"volume":10920400,"adjClose":13.3040993325,"adjHigh":13.3156480299,"adjLow":13.127123349,"adjOpen":13.1583360445,"adjVolume":305771505,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-17T00:00:00.000Z","close":402.8,"high":420.6,"low":398.11,"open":420.27,"volume":33752000,"adjClose":12.5724737499,"adjHigh":13.1280597299,"adjLow":12.4260862079,"adjOpen":13.1177595404,"adjVolume":945056945,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-18T00:00:00.000Z","close":392.05,"high":405.79,"low":389.742,"open":404.99,"volume":23796400,"adjClose":12.2369372732,"adjHigh":12.6657997094,"adjLow":12.164898372,"adjOpen":12.640829553,"adjVolume":666299866,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-19T00:00:00.000Z","close":390.53,"high":399.6,"low":385.1,"open":387.97,"volume":21759800,"adjClose":12.189493976,"adjHigh":12.4725931242,"adjLow":12.0200090394,"adjOpen":12.1095894755,"adjVolume":609275009,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-22T00:00:00.000Z","close":398.67,"high":402.2,"low":391.275,"open":392.64,"volume":15354300,"adjClose":12.4435653174,"adjHigh":12.5537461326,"adjLow":12.2127474342,"adjOpen":12.2553527635,"adjVolume":429920829,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-23T00:00:00.000Z","close":406.13,"high":408.381,"low":398.81,"open":403.99,"volume":23722800,"adjClose":12.6764120259,"adjHigh":12.7466718035,"adjLow":12.4479350948,"adjOpen":12.6096168575,"adjVolume":664239064,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-24T00:00:00.000Z","close":405.462,"high":415.25,"low":392.5,"open":393.54,"volume":34630400,"adjClose":12.6555619453,"adjHigh":12.9610718089,"adjLow":12.2509829862,"adjOpen":12.2834441895,"adjVolume":969652169,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-25T00:00:00.000Z","close":408.38,"high":413.94,"low":407.0,"open":411.225,"volume":13744200,"adjClose":12.7466405908,"adjHigh":12.9201831778,"adjLow":12.703567071,"adjOpen":12.8354407095,"adjVolume":384837984,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-26T00:00:00.000Z","close":417.205,"high":418.769,"low":408.25,"open":409.81,"volume":27289200,"adjClose":13.0220926286,"adjHigh":13.0709092844,"adjLow":12.7425829404,"adjOpen":12.7912747454,"adjVolume":764098364,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-29T00:00:00.000Z","close":430.12,"high":433.617,"low":420.0,"open":420.45,"volume":22868800,"adjClose":13.4252045911,"adjHigh":13.5343553873,"adjLow":13.1093321126,"adjOpen":13.1233778256,"adjVolume":640327040,"divCash":0.0,"splitFactor":1.0},{"date":"2013-04-30T00:00:00.000Z","close":442.78,"high":445.25,"low":432.07,"open":435.1,"volume":24697800,"adjClose":13.8203573162,"adjHigh":13.8974526741,"adjLow":13.4860693473,"adjOpen":13.5806438147,"adjVolume":691539091,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-01T00:00:00.000Z","close":439.29,"high":444.93,"low":434.39,"open":444.46,"volume":18103900,"adjClose":13.7114250089,"adjHigh":13.8874646115,"adjLow":13.5584828009,"adjOpen":13.8727946447,"adjVolume":506909706,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-02T00:00:00.000Z","close":445.52,"high":448.59,"low":440.63,"open":441.78,"volume":15065300,"adjClose":13.9058801019,"adjHigh":14.0017030771,"adjLow":13.7532500209,"adjOpen":13.7891446207,"adjVolume":421828821,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-03T00:00:00.000Z","close":449.98,"high":453.23,"low":449.15,"open":451.31,"volume":12903600,"adjClose":14.0450887238,"adjHigh":14.1465299842,"adjLow":14.0191821866,"adjOpen":14.0866016089,"adjVolume":361301161,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-06T00:00:00.000Z","close":460.71,"high":462.2,"low":454.31,"open":455.71,"volume":17737200,"adjClose":14.3800009466,"adjHigh":14.4265078629,"adjLow":14.1802396954,"adjOpen":14.2239374691,"adjVolume":496642096,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-07T00:00:00.000Z","close":458.658,"high":465.75,"low":453.7,"open":464.97,"volume":17276900,"adjClose":14.3159524955,"adjHigh":14.537312932,"adjLow":14.1611999511,"adjOpen":14.5129670295,"adjVolume":483753683,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-08T00:00:00.000Z","close":463.84,"high":465.37,"low":455.81,"open":459.04,"volume":16878500,"adjClose":14.4776966836,"adjHigh":14.5254521077,"adjLow":14.2270587386,"adjOpen":14.3278757451,"adjVolume":472598472,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-09T00:00:00.000Z","close":456.77,"high":463.0,"low":455.58,"open":459.81,"volume":14231700,"adjClose":14.3522216476,"adjHigh":14.5479751797,"adjLow":14.3148305235,"adjOpen":14.4477418302,"adjVolume":398487998,"divCash":3.05,"splitFactor":1.0},{"date":"2013-05-10T00:00:00.000Z","close":452.97,"high":459.71,"low":450.48,"open":457.97,"volume":11959000,"adjClose":14.2328214194,"adjHigh":14.444599719,"adjLow":14.1545828488,"adjOpen":14.3899269829,"adjVolume":334852334,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-13T00:00:00.000Z","close":454.74,"high":457.9,"low":451.5,"open":451.51,"volume":11319600,"adjClose":14.2884367888,"adjHigh":14.387727505,"adjLow":14.1866323837,"adjOpen":14.1869465948,"adjVolume":316949116,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-14T00:00:00.000Z","close":443.86,"high":455.2,"low":442.15,"open":453.85,"volume":15968500,"adjClose":13.9465750827,"adjHigh":14.3028905007,"adjLow":13.89284498,"adjOpen":14.2604719985,"adjVolume":447118447,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-15T00:00:00.000Z","close":428.85,"high":441.0,"low":422.36,"open":439.16,"volume":26486200,"adjClose":13.4749441811,"adjHigh":13.8567107004,"adjLow":13.2710211596,"adjOpen":13.798895853,"adjVolume":741614341,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-16T00:00:00.000Z","close":434.578,"high":437.85,"low":418.9,"open":423.24,"volume":21543000,"adjClose":13.6549243146,"adjHigh":13.7577341954,"adjLow":13.1623041097,"adjOpen":13.2986717388,"adjVolume":603204603,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-17T00:00:00.000Z","close":433.26,"high":440.09,"low":431.01,"open":439.05,"volume":15282300,"adjClose":13.6135112881,"adjHigh":13.8281174878,"adjLow":13.5428137845,"adjOpen":13.7954395306,"adjVolume":427904827,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-20T00:00:00.000Z","close":442.93,"high":445.8,"low":430.1,"open":431.91,"volume":16127800,"adjClose":13.9173534479,"adjHigh":14.0075320413,"adjLow":13.5142205719,"adjOpen":13.5710927859,"adjVolume":451578851,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-21T00:00:00.000Z","close":439.66,"high":445.48,"low":434.2,"open":438.15,"volume":16286500,"adjClose":13.8146064093,"adjHigh":13.9974772853,"adjLow":13.643047134,"adjOpen":13.7671605292,"adjVolume":456022456,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-22T00:00:00.000Z","close":441.354,"high":448.3499,"low":438.22,"open":444.05,"volume":15822800,"adjClose":13.8678337743,"adjHigh":14.0876527366,"adjLow":13.7693600071,"adjOpen":13.9525450941,"adjVolume":443038843,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-23T00:00:00.000Z","close":442.14,"high":446.16,"low":435.79,"open":435.95,"volume":12607900,"adjClose":13.8925307688,"adjHigh":14.0188436419,"adjLow":13.6930067032,"adjOpen":13.6980340812,"adjVolume":353021553,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-24T00:00:00.000Z","close":445.15,"high":445.66,"low":440.36,"open":440.85,"volume":9863100,"adjClose":13.9871083181,"adjHigh":14.0031330855,"adjLow":13.8366011882,"adjOpen":13.8519975335,"adjVolume":276167076,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-28T00:00:00.000Z","close":441.439,"high":451.11,"low":440.85,"open":449.9,"volume":13790900,"adjClose":13.8705045688,"adjHigh":14.1743781498,"adjLow":13.8519975335,"adjOpen":14.1363586034,"adjVolume":386145586,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-29T00:00:00.000Z","close":444.95,"high":447.5,"low":439.4,"open":440.0,"volume":11806300,"adjClose":13.9808240955,"adjHigh":14.0609479329,"adjLow":13.80643692,"adjOpen":13.8252895877,"adjVolume":330576730,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-30T00:00:00.000Z","close":451.58,"high":454.5,"low":444.51,"open":445.65,"volume":12625700,"adjClose":14.1891460727,"adjHigh":14.2808957218,"adjLow":13.9669988059,"adjOpen":14.0028188744,"adjVolume":353519953,"divCash":0.0,"splitFactor":1.0},{"date":"2013-05-31T00:00:00.000Z","close":449.735,"high":457.1,"low":449.5,"open":452.5,"volume":13725100,"adjClose":14.1311741198,"adjHigh":14.3625906148,"adjLow":14.1237901583,"adjOpen":14.2180534964,"adjVolume":384303184,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-03T00:00:00.000Z","close":450.72,"high":452.36,"low":442.48,"open":450.73,"volume":13298300,"adjClose":14.1621239158,"adjHigh":14.2136545406,"adjLow":13.9032139472,"adjOpen":14.1624381269,"adjVolume":372352772,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-04T00:00:00.000Z","close":449.31,"high":454.43,"low":447.39,"open":453.22,"volume":10454600,"adjClose":14.1178201469,"adjHigh":14.2786962439,"adjLow":14.0574916105,"adjOpen":14.2406766975,"adjVolume":292729092,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-05T00:00:00.000Z","close":445.11,"high":450.72,"low":443.71,"open":445.65,"volume":10378200,"adjClose":13.9858514736,"adjHigh":14.1621239158,"adjLow":13.9418619158,"adjOpen":14.0028188744,"adjVolume":290589890,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-06T00:00:00.000Z","close":438.46,"high":447.0,"low":434.05,"open":445.47,"volume":14890500,"adjClose":13.7769010741,"adjHigh":14.0452373766,"adjLow":13.6383339671,"adjOpen":13.9971630741,"adjVolume":416934416,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-07T00:00:00.000Z","close":441.811,"high":443.24,"low":432.77,"open":436.5,"volume":14447700,"adjClose":13.8821932228,"adjHigh":13.9270939928,"adjLow":13.5981149428,"adjOpen":13.7153156932,"adjVolume":404536004,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-10T00:00:00.000Z","close":438.89,"high":449.079,"low":436.8,"open":444.73,"volume":16076900,"adjClose":13.7904121526,"adjHigh":14.1105618699,"adjLow":13.724742027,"adjOpen":13.9739114507,"adjVolume":450153650,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-11T00:00:00.000Z","close":437.6,"high":442.7599,"low":433.32,"open":435.74,"volume":10218300,"adjClose":13.7498789172,"adjHigh":13.9120087166,"adjLow":13.6153965548,"adjOpen":13.6914356476,"adjVolume":286112686,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-12T00:00:00.000Z","close":432.19,"high":441.25,"low":431.5,"open":439.5,"volume":9472400,"adjClose":13.5798906975,"adjHigh":13.8645659785,"adjLow":13.5582101297,"adjOpen":13.8095790313,"adjVolume":265227465,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-13T00:00:00.000Z","close":435.965,"high":437.14,"low":428.75,"open":432.5,"volume":10208300,"adjClose":13.6985053979,"adjHigh":13.7354252053,"adjLow":13.4718020698,"adjOpen":13.5896312424,"adjVolume":285832685,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-14T00:00:00.000Z","close":430.05,"high":436.29,"low":428.5,"open":435.4,"volume":9709500,"adjClose":13.5126495163,"adjHigh":13.7087172595,"adjLow":13.4639467916,"adjOpen":13.6807524692,"adjVolume":271866271,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-17T00:00:00.000Z","close":432.0,"high":435.7,"low":430.3615,"open":431.44,"volume":9264800,"adjClose":13.5739206861,"adjHigh":13.6901788031,"adjLow":13.5224371929,"adjOpen":13.556324863,"adjVolume":259414659,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-18T00:00:00.000Z","close":431.77,"high":434.9,"low":430.21,"open":431.56,"volume":6965200,"adjClose":13.5666938301,"adjHigh":13.6650419129,"adjLow":13.5176768943,"adjOpen":13.5600953965,"adjVolume":195025795,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-19T00:00:00.000Z","close":423.0,"high":431.66,"low":423.0,"open":431.4,"volume":11105000,"adjClose":13.2911306718,"adjHigh":13.5632375078,"adjLow":13.2911306718,"adjOpen":13.5550680184,"adjVolume":310940310,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-20T00:00:00.000Z","close":416.838,"high":425.98,"low":415.17,"open":419.3,"volume":12761100,"adjClose":13.0975137753,"adjHigh":13.3847655876,"adjLow":13.0451033593,"adjOpen":13.1748725548,"adjVolume":357311157,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-21T00:00:00.000Z","close":413.5,"high":420.0,"low":408.1001,"open":418.49,"volume":17182800,"adjClose":12.9926301011,"adjHigh":13.1968673337,"adjLow":12.8229592347,"adjOpen":13.1494214535,"adjVolume":481118881,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-24T00:00:00.000Z","close":402.54,"high":408.66,"low":398.05,"open":407.4,"volume":17169500,"adjClose":12.6482547059,"adjHigh":12.8405519157,"adjLow":12.5071739099,"adjOpen":12.8009613137,"adjVolume":480746480,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-25T00:00:00.000Z","close":402.63,"high":407.79,"low":398.83,"open":405.7,"volume":11220100,"adjClose":12.6510826061,"adjHigh":12.8132155476,"adjLow":12.5316823778,"adjOpen":12.7475454221,"adjVolume":314163114,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-26T00:00:00.000Z","close":398.07,"high":404.79,"low":395.66,"open":403.9,"volume":13133000,"adjClose":12.5078023322,"adjHigh":12.7189522095,"adjLow":12.4320774506,"adjOpen":12.6909874192,"adjVolume":367724367,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-27T00:00:00.000Z","close":393.78,"high":401.39,"low":393.54,"open":399.25,"volume":12044500,"adjClose":12.3730057587,"adjHigh":12.6121204263,"adjLow":12.3654646917,"adjOpen":12.5448792452,"adjVolume":337246337,"divCash":0.0,"splitFactor":1.0},{"date":"2013-06-28T00:00:00.000Z","close":396.53,"high":400.27,"low":388.87,"open":391.36,"volume":20661300,"adjClose":12.4594138186,"adjHigh":12.5769287801,"adjLow":12.2187280954,"adjOpen":12.296966666,"adjVolume":578516978,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-01T00:00:00.000Z","close":409.22,"high":412.27,"low":401.22,"open":402.69,"volume":13966200,"adjClose":12.8581477388,"adjHigh":12.9539821325,"adjLow":12.6067788372,"adjOpen":12.6529678729,"adjVolume":391053991,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-02T00:00:00.000Z","close":418.49,"high":421.63,"low":409.47,"open":409.96,"volume":16780900,"adjClose":13.1494214535,"adjHigh":13.2480837474,"adjLow":12.866003017,"adjOpen":12.8813993622,"adjVolume":469865669,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-03T00:00:00.000Z","close":420.8,"high":422.98,"low":417.45,"open":420.86,"volume":8604600,"adjClose":13.2220042238,"adjHigh":13.2905022495,"adjLow":13.1167434963,"adjOpen":13.2238894906,"adjVolume":240929040,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-05T00:00:00.000Z","close":417.42,"high":423.29,"low":415.35,"open":420.39,"volume":9786600,"adjClose":13.1158008629,"adjHigh":13.3002427945,"adjLow":13.0507591596,"adjOpen":13.2091215676,"adjVolume":274025074,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-08T00:00:00.000Z","close":415.05,"high":421.0,"low":410.65,"open":420.11,"volume":10647800,"adjClose":13.0413328258,"adjHigh":13.2282884464,"adjLow":12.9030799299,"adjOpen":13.2003236561,"adjVolume":298138698,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-09T00:00:00.000Z","close":422.35,"high":423.5,"low":410.38,"open":413.6,"volume":12592300,"adjClose":13.2707069485,"adjHigh":13.3068412281,"adjLow":12.8945962295,"adjOpen":12.9957722124,"adjVolume":352584752,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-10T00:00:00.000Z","close":420.73,"high":424.8,"low":418.25,"open":419.6,"volume":10050200,"adjClose":13.2198047459,"adjHigh":13.3476886746,"adjLow":13.1418803865,"adjOpen":13.1842988886,"adjVolume":281405881,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-11T00:00:00.000Z","close":427.288,"high":428.25,"low":421.1701,"open":422.95,"volume":11653300,"adjClose":13.425864403,"adjHigh":13.4560915134,"adjLow":13.2336331776,"adjOpen":13.2895596161,"adjVolume":326292726,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-12T00:00:00.000Z","close":426.51,"high":429.79,"low":423.41,"open":427.65,"volume":9984400,"adjClose":13.4014187774,"adjHigh":13.504480027,"adjLow":13.304013328,"adjOpen":13.4372388458,"adjVolume":279563479,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-15T00:00:00.000Z","close":427.44,"high":431.46,"low":424.8,"open":425.01,"volume":8639900,"adjClose":13.4306404122,"adjHigh":13.5569532852,"adjLow":13.3476886746,"adjOpen":13.3542871083,"adjVolume":241917441,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-16T00:00:00.000Z","close":430.195,"high":430.71,"low":424.17,"open":426.52,"volume":7733500,"adjClose":13.5172055776,"adjHigh":13.5333874507,"adjLow":13.3278933736,"adjOpen":13.4017329885,"adjVolume":216538216,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-17T00:00:00.000Z","close":430.31,"high":432.22,"low":428.22,"open":429.7,"volume":7106800,"adjClose":13.5208190056,"adjHigh":13.5808333309,"adjLow":13.4551488801,"adjOpen":13.5016521269,"adjVolume":198990598,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-18T00:00:00.000Z","close":431.758,"high":434.87,"low":430.61,"open":433.38,"volume":7817100,"adjClose":13.5663167768,"adjHigh":13.6640992795,"adjLow":13.5302453394,"adjOpen":13.6172818216,"adjVolume":218879018,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-19T00:00:00.000Z","close":424.95,"high":433.98,"low":424.35,"open":433.1,"volume":9597200,"adjClose":13.3524018415,"adjHigh":13.6361344892,"adjLow":13.3335491739,"adjOpen":13.60848391,"adjVolume":268721868,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-22T00:00:00.000Z","close":426.31,"high":429.75,"low":425.468,"open":429.46,"volume":7421300,"adjClose":13.3951345548,"adjHigh":13.5032231825,"adjLow":13.3686779779,"adjOpen":13.4941110598,"adjVolume":207796607,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-23T00:00:00.000Z","close":418.99,"high":426.96,"low":418.71,"open":426.0,"volume":13192700,"adjClose":13.1651320099,"adjHigh":13.4155582781,"adjLow":13.1563340983,"adjOpen":13.3853940099,"adjVolume":369395969,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-24T00:00:00.000Z","close":440.51,"high":444.59,"low":435.26,"open":438.93,"volume":21140600,"adjClose":13.8413143551,"adjHigh":13.969512495,"adjLow":13.6763535135,"adjOpen":13.7916689971,"adjVolume":591937391,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-25T00:00:00.000Z","close":438.5,"high":441.4,"low":435.81,"open":440.7,"volume":8196200,"adjClose":13.7781579186,"adjHigh":13.8692791454,"adjLow":13.6936351255,"adjOpen":13.8472843666,"adjVolume":229493829,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-26T00:00:00.000Z","close":440.99,"high":441.04,"low":434.34,"open":435.3,"volume":7148300,"adjClose":13.8563964892,"adjHigh":13.8579675449,"adjLow":13.6474460898,"adjOpen":13.677610358,"adjVolume":200152600,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-29T00:00:00.000Z","close":447.79,"high":449.99,"low":440.2,"open":440.8,"volume":8859200,"adjClose":14.0700600556,"adjHigh":14.1391865035,"adjLow":13.8315738102,"adjOpen":13.8504264778,"adjVolume":248057848,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-30T00:00:00.000Z","close":453.32,"high":457.15,"low":449.23,"open":449.96,"volume":11050800,"adjClose":14.2438188088,"adjHigh":14.3641616705,"adjLow":14.1153064579,"adjOpen":14.1382438701,"adjVolume":309422709,"divCash":0.0,"splitFactor":1.0},{"date":"2013-07-31T00:00:00.000Z","close":452.53,"high":457.3425,"low":449.43,"open":454.99,"volume":11534200,"adjClose":14.2189961298,"adjHigh":14.3702102346,"adjLow":14.1215906804,"adjOpen":14.296292067,"adjVolume":322957922,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-01T00:00:00.000Z","close":456.676,"high":456.8,"low":453.26,"open":455.7527,"volume":7366100,"adjClose":14.349268063,"adjHigh":14.353164281,"adjLow":14.2419335421,"adjOpen":14.3202569497,"adjVolume":206251006,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-02T00:00:00.000Z","close":462.54,"high":462.85,"low":456.66,"open":458.01,"volume":9813700,"adjClose":14.5335214679,"adjHigh":14.5432620128,"adjLow":14.3487653252,"adjOpen":14.3911838274,"adjVolume":274783874,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-05T00:00:00.000Z","close":469.45,"high":470.67,"low":462.15,"open":464.69,"volume":11387700,"adjClose":14.7506413567,"adjHigh":14.7889751141,"adjLow":14.521267234,"adjOpen":14.6010768602,"adjVolume":318855918,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-06T00:00:00.000Z","close":465.25,"high":471.89,"low":462.17,"open":468.02,"volume":11959200,"adjClose":14.6186726833,"adjHigh":14.8273088716,"adjLow":14.5218956562,"adjOpen":14.7057091655,"adjVolume":334857934,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-07T00:00:00.000Z","close":464.98,"high":467.0,"low":461.77,"open":463.8,"volume":10673500,"adjClose":14.6101889829,"adjHigh":14.6736596305,"adjLow":14.5093272111,"adjOpen":14.5731120699,"adjVolume":298858298,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-08T00:00:00.000Z","close":461.01,"high":464.1,"low":457.95,"open":463.855,"volume":9134900,"adjClose":14.5812815592,"adjHigh":14.6790151442,"adjLow":14.484496844,"adjOpen":14.6712660412,"adjVolume":255777455,"divCash":3.05,"splitFactor":1.0},{"date":"2013-08-09T00:00:00.000Z","close":454.45,"high":460.46,"low":453.65,"open":458.64,"volume":9530900,"adjClose":14.3737953723,"adjHigh":14.5638856137,"adjLow":14.3484921788,"adjOpen":14.5063208484,"adjVolume":266865466,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-12T00:00:00.000Z","close":467.36,"high":468.65,"low":456.63,"open":456.86,"volume":13015500,"adjClose":14.7821256578,"adjHigh":14.8229270574,"adjLow":14.4427465747,"adjOpen":14.4500212428,"adjVolume":364434364,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-13T00:00:00.000Z","close":489.57,"high":494.66,"low":468.05,"open":470.94,"volume":31497900,"adjClose":15.4846055681,"adjHigh":15.6455971369,"adjLow":14.8039496622,"adjOpen":14.8953574488,"adjVolume":881942081,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-14T00:00:00.000Z","close":498.5,"high":504.25,"low":493.4,"open":497.88,"volume":27013300,"adjClose":15.7670524658,"adjHigh":15.9489191693,"adjLow":15.6057446071,"adjOpen":15.7474424908,"adjVolume":756373156,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-15T00:00:00.000Z","close":497.91,"high":502.399,"low":489.0833,"open":496.42,"volume":17510500,"adjClose":15.7483913606,"adjHigh":15.8903739053,"adjLow":15.4692117377,"adjOpen":15.7012641626,"adjVolume":490294490,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-16T00:00:00.000Z","close":502.33,"high":502.94,"low":498.86,"open":500.15,"volume":12939500,"adjClose":15.8881915048,"adjHigh":15.9074851899,"adjLow":15.7784389029,"adjOpen":15.8192403025,"adjVolume":362306362,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-19T00:00:00.000Z","close":507.74,"high":513.74,"low":504.0,"open":504.34,"volume":18232800,"adjClose":16.059304351,"adjHigh":16.2490783025,"adjLow":15.9410119213,"adjOpen":15.9517657786,"adjVolume":510518910,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-20T00:00:00.000Z","close":501.07,"high":510.57,"low":500.82,"open":509.71,"volume":12810300,"adjClose":15.848338975,"adjHigh":16.1488143981,"adjLow":15.840431727,"adjOpen":16.1216134651,"adjVolume":358688758,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-21T00:00:00.000Z","close":502.36,"high":507.15,"low":501.2,"open":503.59,"volume":11995700,"adjClose":15.8891403746,"adjHigh":16.0406432458,"adjLow":15.852450744,"adjOpen":15.9280440346,"adjVolume":335879935,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-22T00:00:00.000Z","close":502.96,"high":505.59,"low":498.2,"open":504.98,"volume":8721700,"adjClose":15.9081177697,"adjHigh":15.9913020184,"adjLow":15.7575637682,"adjOpen":15.9720083334,"adjVolume":244207844,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-23T00:00:00.000Z","close":501.02,"high":503.35,"low":499.35,"open":503.27,"volume":7954700,"adjClose":15.8467575254,"adjHigh":15.9204530766,"adjLow":15.7939371089,"adjOpen":15.9179227572,"adjVolume":222731822,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-26T00:00:00.000Z","close":502.97,"high":510.2,"low":500.5,"open":500.75,"volume":11820200,"adjClose":15.9084340596,"adjHigh":16.1371116711,"adjLow":15.8303104496,"adjOpen":15.8382176976,"adjVolume":330965930,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-27T00:00:00.000Z","close":488.59,"high":502.51,"low":486.3,"open":498.0,"volume":15149600,"adjClose":15.453609156,"adjHigh":15.8938847234,"adjLow":15.3811787645,"adjOpen":15.7512379699,"adjVolume":424189224,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-28T00:00:00.000Z","close":490.896,"high":495.8,"low":486.0,"open":486.0,"volume":10986000,"adjClose":15.5265456113,"adjHigh":15.6816541877,"adjLow":15.371690067,"adjOpen":15.371690067,"adjVolume":307608307,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-29T00:00:00.000Z","close":491.7,"high":496.5,"low":491.13,"open":491.65,"volume":8559200,"adjClose":15.5519753208,"adjHigh":15.703794482,"adjLow":15.5339467955,"adjOpen":15.5503938712,"adjVolume":239657839,"divCash":0.0,"splitFactor":1.0},{"date":"2013-08-30T00:00:00.000Z","close":487.216,"high":492.95,"low":486.5,"open":492.0,"volume":9724900,"adjClose":15.4101509211,"adjHigh":15.5915115607,"adjLow":15.3875045629,"adjOpen":15.5614640184,"adjVolume":272297472,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-03T00:00:00.000Z","close":488.58,"high":500.6,"low":487.35,"open":493.1,"volume":11854600,"adjClose":15.4532928661,"adjHigh":15.8334733488,"adjLow":15.414389206,"adjOpen":15.5962559095,"adjVolume":331929131,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-04T00:00:00.000Z","close":498.691,"high":502.24,"low":496.28,"open":499.56,"volume":12322600,"adjClose":15.7730936033,"adjHigh":15.8853448955,"adjLow":15.6968361038,"adjOpen":15.8005791972,"adjVolume":345033145,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-05T00:00:00.000Z","close":495.27,"high":500.68,"low":493.64,"open":500.25,"volume":8441700,"adjClose":15.664890822,"adjHigh":15.8360036682,"adjLow":15.6133355651,"adjOpen":15.8224032017,"adjVolume":236367836,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-06T00:00:00.000Z","close":498.22,"high":499.38,"low":489.95,"open":498.44,"volume":12840200,"adjClose":15.7581963481,"adjHigh":15.7948859787,"adjLow":15.496624585,"adjOpen":15.7651547263,"adjVolume":359525959,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-09T00:00:00.000Z","close":506.17,"high":507.92,"low":503.48,"open":505.0,"volume":12167400,"adjClose":16.0096468337,"adjHigh":16.0649975696,"adjLow":15.9245648455,"adjOpen":15.9726409132,"adjVolume":340687540,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-10T00:00:00.000Z","close":494.64,"high":507.45,"low":489.5,"open":506.2,"volume":26542700,"adjClose":15.6449645571,"adjHigh":16.0501319434,"adjLow":15.4823915386,"adjOpen":16.0105957035,"adjVolume":743196343,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-11T00:00:00.000Z","close":467.71,"high":473.69,"low":464.81,"open":467.0101,"volume":32096300,"adjClose":14.793195805,"adjHigh":14.9823371766,"adjLow":14.7014717285,"adjOpen":14.7710586735,"adjVolume":898697298,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-12T00:00:00.000Z","close":472.69,"high":475.4,"low":466.01,"open":468.5,"volume":14430400,"adjClose":14.9507081847,"adjHigh":15.0364227528,"adjLow":14.7394265187,"adjOpen":14.8181827086,"adjVolume":404051604,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-13T00:00:00.000Z","close":464.9,"high":471.8292,"low":464.7,"open":469.3402,"volume":10672700,"adjClose":14.7043183377,"adjHigh":14.9234819485,"adjLow":14.6979925393,"adjOpen":14.8447573876,"adjVolume":298835898,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-16T00:00:00.000Z","close":450.12,"high":461.6099,"low":447.22,"open":461.0,"volume":19418100,"adjClose":14.2368418373,"adjHigh":14.6002557915,"adjLow":14.1451177608,"adjOpen":14.5809652693,"adjVolume":543707343,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-17T00:00:00.000Z","close":455.32,"high":459.71,"low":447.5,"open":447.96,"volume":14263600,"adjClose":14.4013125953,"adjHigh":14.5401638697,"adjLow":14.1539738785,"adjOpen":14.1685232148,"adjVolume":399381199,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-18T00:00:00.000Z","close":464.68,"high":466.35,"low":460.66,"open":463.18,"volume":16316500,"adjClose":14.6973599595,"adjHigh":14.750180376,"adjLow":14.570211412,"adjOpen":14.6499164716,"adjVolume":456862456,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-19T00:00:00.000Z","close":472.3,"high":475.83,"low":469.25,"open":470.7,"volume":14447900,"adjClose":14.9383728778,"adjHigh":15.0500232193,"adjLow":14.8419044525,"adjOpen":14.8877664908,"adjVolume":404541604,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-20T00:00:00.000Z","close":467.41,"high":478.55,"low":466.0,"open":478.0,"volume":24975100,"adjClose":14.7837071074,"adjHigh":15.1360540773,"adjLow":14.7391102288,"adjOpen":15.1186581317,"adjVolume":699303499,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-23T00:00:00.000Z","close":490.64,"high":496.91,"low":482.6,"open":496.1,"volume":27218100,"adjClose":15.5184485894,"adjHigh":15.7167623687,"adjLow":15.2641514945,"adjOpen":15.6911428852,"adjVolume":762107562,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-24T00:00:00.000Z","close":489.1,"high":495.47,"low":487.82,"open":494.88,"volume":13012300,"adjClose":15.4697399419,"adjHigh":15.6712166203,"adjLow":15.4292548322,"adjOpen":15.6525555151,"adjVolume":364344764,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-25T00:00:00.000Z","close":481.53,"high":489.64,"low":481.4301,"open":489.2,"volume":11319900,"adjClose":15.2303084731,"adjHigh":15.4868195975,"adjLow":15.2271487369,"adjOpen":15.4729028411,"adjVolume":316957516,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-26T00:00:00.000Z","close":486.22,"high":488.56,"low":483.9,"open":486.0,"volume":8472200,"adjClose":15.3786484452,"adjHigh":15.4526602863,"adjLow":15.305269184,"adjOpen":15.371690067,"adjVolume":237221837,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-27T00:00:00.000Z","close":482.75,"high":484.67,"low":480.72,"open":483.78,"volume":8144300,"adjClose":15.2688958433,"adjHigh":15.3296235077,"adjLow":15.2046889897,"adjOpen":15.3014737049,"adjVolume":228040628,"divCash":0.0,"splitFactor":1.0},{"date":"2013-09-30T00:00:00.000Z","close":476.75,"high":481.66,"low":474.411,"open":477.25,"volume":9291300,"adjClose":15.0791218918,"adjHigh":15.2344202421,"adjLow":15.0051416798,"adjOpen":15.0949363878,"adjVolume":260156660,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-01T00:00:00.000Z","close":487.96,"high":489.14,"low":478.381,"open":478.45,"volume":12638700,"adjClose":15.4336828911,"adjHigh":15.4710051016,"adjLow":15.1307087776,"adjOpen":15.1328911781,"adjVolume":353883953,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-02T00:00:00.000Z","close":489.56,"high":491.8,"low":483.75,"open":485.63,"volume":10328000,"adjClose":15.4842892782,"adjHigh":15.55513822,"adjLow":15.3005248352,"adjOpen":15.35998734,"adjVolume":289184289,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-03T00:00:00.000Z","close":483.41,"high":492.35,"low":480.7387,"open":490.51,"volume":11526900,"adjClose":15.2897709779,"adjHigh":15.5725341656,"adjLow":15.2052804518,"adjOpen":15.5143368205,"adjVolume":322753522,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-04T00:00:00.000Z","close":483.03,"high":484.6,"low":478.6,"open":483.86,"volume":9245300,"adjClose":15.277751961,"adjHigh":15.3274094783,"adjLow":15.1376355269,"adjOpen":15.3040040243,"adjVolume":258868658,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-07T00:00:00.000Z","close":487.75,"high":492.65,"low":485.35,"open":486.56,"volume":11153300,"adjClose":15.4270408028,"adjHigh":15.5820228632,"adjLow":15.3511312222,"adjOpen":15.3894023024,"adjVolume":312292712,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-08T00:00:00.000Z","close":480.94,"high":490.64,"low":480.54,"open":489.94,"volume":10389900,"adjClose":15.2116473679,"adjHigh":15.5184485894,"adjLow":15.1989957712,"adjOpen":15.4963082951,"adjVolume":290917490,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-09T00:00:00.000Z","close":486.588,"high":487.79,"low":478.28,"open":484.64,"volume":10775900,"adjClose":15.3902879142,"adjHigh":15.4283059625,"adjLow":15.1275142494,"adjOpen":15.328674638,"adjVolume":301725501,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-10T00:00:00.000Z","close":489.638,"high":492.38,"low":487.04,"open":491.32,"volume":9950100,"adjClose":15.4867563395,"adjHigh":15.5734830353,"adjLow":15.4045842186,"adjOpen":15.5399563039,"adjVolume":278603078,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-11T00:00:00.000Z","close":492.812,"high":493.84,"low":485.16,"open":486.99,"volume":9562100,"adjClose":15.5871467598,"adjHigh":15.6196613635,"adjLow":15.3451217138,"adjOpen":15.403002769,"adjVolume":267739067,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-14T00:00:00.000Z","close":496.04,"high":497.58,"low":489.35,"open":489.83,"volume":9353500,"adjClose":15.6892451457,"adjHigh":15.7379537933,"adjLow":15.4776471899,"adjOpen":15.492829106,"adjVolume":261898261,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-15T00:00:00.000Z","close":498.68,"high":502.0,"low":495.52,"open":497.505,"volume":11431200,"adjClose":15.7727456844,"adjHigh":15.8777539375,"adjLow":15.6727980699,"adjOpen":15.7355816189,"adjVolume":320073920,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-16T00:00:00.000Z","close":501.114,"high":502.53,"low":499.23,"open":500.79,"volume":8967900,"adjClose":15.8497306507,"adjHigh":15.8945173032,"adjLow":15.7901416299,"adjOpen":15.8394828573,"adjVolume":251101451,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-17T00:00:00.000Z","close":504.5,"high":504.78,"low":499.68,"open":499.98,"volume":9056900,"adjClose":15.9568264173,"adjHigh":15.965682535,"adjLow":15.8043746763,"adjOpen":15.8138633738,"adjVolume":253593453,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-18T00:00:00.000Z","close":508.89,"high":509.26,"low":505.71,"open":505.99,"volume":10376500,"adjClose":16.0956776917,"adjHigh":16.1073804187,"adjLow":15.9950974975,"adjOpen":16.0039536152,"adjVolume":290542290,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-21T00:00:00.000Z","close":521.362,"high":524.3,"low":511.52,"open":511.77,"volume":14218100,"adjClose":16.4901544788,"adjHigh":16.583080457,"adjLow":16.1788619404,"adjOpen":16.1867691884,"adjVolume":398107198,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-22T00:00:00.000Z","close":519.8675,"high":528.4496,"low":508.03,"open":526.405,"volume":19073700,"adjClose":16.4428849504,"adjHigh":16.7143281218,"adjLow":16.0684767587,"adjOpen":16.649659485,"adjVolume":534064134,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-23T00:00:00.000Z","close":524.96,"high":525.67,"low":519.0,"open":519.0,"volume":11204400,"adjClose":16.6039555917,"adjHigh":16.6264121759,"adjLow":16.4154467999,"adjOpen":16.4154467999,"adjVolume":313723513,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-24T00:00:00.000Z","close":531.91,"high":532.47,"low":522.45,"open":525.0,"volume":13741600,"adjClose":16.8237770854,"adjHigh":16.8414893209,"adjLow":16.524566822,"adjOpen":16.6052207514,"adjVolume":384765184,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-25T00:00:00.000Z","close":525.958,"high":533.23,"low":525.11,"open":531.315,"volume":12064000,"adjClose":16.6355213256,"adjHigh":16.8655273548,"adjLow":16.6086999405,"adjOpen":16.8049578353,"adjVolume":337792337,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-28T00:00:00.000Z","close":529.876,"high":531.0,"low":523.21,"open":529.04,"volume":19658600,"adjClose":16.7594437159,"adjHigh":16.7949947028,"adjLow":16.5486048558,"adjOpen":16.7330018787,"adjVolume":550441350,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-29T00:00:00.000Z","close":516.678,"high":539.25,"low":514.54,"open":536.27,"volume":22707400,"adjClose":16.3420042807,"adjHigh":17.055933886,"adjLow":16.274381496,"adjOpen":16.9616794902,"adjVolume":635807835,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-30T00:00:00.000Z","close":524.896,"high":527.52,"low":517.02,"open":519.61,"volume":12648700,"adjClose":16.6019313362,"adjHigh":16.684925811,"adjLow":16.3528213959,"adjOpen":16.434740485,"adjVolume":354163954,"divCash":0.0,"splitFactor":1.0},{"date":"2013-10-31T00:00:00.000Z","close":522.702,"high":527.49,"low":521.27,"open":525.0,"volume":9846300,"adjClose":16.532537328,"adjHigh":16.6839769412,"adjLow":16.4872446115,"adjOpen":16.6052207514,"adjVolume":275696675,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-01T00:00:00.000Z","close":520.03,"high":524.8,"low":515.84,"open":524.02,"volume":9817500,"adjClose":16.4480246616,"adjHigh":16.598894953,"adjLow":16.3154991855,"adjOpen":16.5742243393,"adjVolume":274890274,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-04T00:00:00.000Z","close":526.75,"high":526.82,"low":518.81,"open":521.1,"volume":8736700,"adjClose":16.6605714872,"adjHigh":16.6627855166,"adjLow":16.4094372915,"adjOpen":16.4818676829,"adjVolume":244627844,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-05T00:00:00.000Z","close":525.449,"high":528.885,"low":523.0,"open":524.58,"volume":9471900,"adjClose":16.6194221687,"adjHigh":16.7280993849,"adjLow":16.5419627675,"adjOpen":16.5919365748,"adjVolume":265213465,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-06T00:00:00.000Z","close":520.92,"high":524.86,"low":518.2,"open":524.15,"volume":7977700,"adjClose":16.5726428897,"adjHigh":16.6979907607,"adjLow":16.4861083188,"adjOpen":16.6754026926,"adjVolume":223375823,"divCash":3.05,"splitFactor":1.0},{"date":"2013-11-07T00:00:00.000Z","close":512.492,"high":523.19,"low":512.38,"open":519.58,"volume":9379300,"adjClose":16.3045129767,"adjHigh":16.6448610794,"adjLow":16.3009497885,"adjOpen":16.5300118879,"adjVolume":262620662,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-08T00:00:00.000Z","close":520.56,"high":521.13,"low":512.59,"open":514.58,"volume":9975600,"adjClose":16.5611897847,"adjHigh":16.5793238676,"adjLow":16.3076307664,"adjOpen":16.3709409855,"adjVolume":279317079,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-11T00:00:00.000Z","close":519.048,"high":521.67,"low":514.41,"open":519.99,"volume":8123300,"adjClose":16.5130867439,"adjHigh":16.596503525,"adjLow":16.3655325748,"adjOpen":16.5430557019,"adjVolume":227452627,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-12T00:00:00.000Z","close":520.01,"high":523.92,"low":517.0,"open":517.67,"volume":7295600,"adjClose":16.5436919855,"adjHigh":16.6680854311,"adjLow":16.4479313023,"adjOpen":16.4692468032,"adjVolume":204277004,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-13T00:00:00.000Z","close":520.634,"high":522.25,"low":516.96,"open":518.0,"volume":7043600,"adjClose":16.5635440341,"adjHigh":16.6149557497,"adjLow":16.446658735,"adjOpen":16.4797454827,"adjVolume":197220997,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-14T00:00:00.000Z","close":528.16,"high":529.28,"low":521.87,"open":522.81,"volume":10086400,"adjClose":16.8029775563,"adjHigh":16.8386094384,"adjLow":16.6028663611,"adjOpen":16.6327716908,"adjVolume":282419482,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-15T00:00:00.000Z","close":524.991,"high":529.09,"low":524.49,"open":526.58,"volume":11354300,"adjClose":16.7021584184,"adjHigh":16.8325647441,"adjLow":16.686219514,"adjOpen":16.7527111511,"adjVolume":317920717,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-18T00:00:00.000Z","close":518.629,"high":527.19,"low":518.2,"open":524.99,"volume":8748000,"adjClose":16.4997566022,"adjHigh":16.7721178012,"adjLow":16.4861083188,"adjOpen":16.7021266042,"adjVolume":244944244,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-19T00:00:00.000Z","close":519.55,"high":523.38,"low":517.97,"open":519.03,"volume":7462100,"adjClose":16.5290574625,"adjHigh":16.6509057736,"adjLow":16.4787910573,"adjOpen":16.5125140886,"adjVolume":208939008,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-20T00:00:00.000Z","close":515.0,"high":520.42,"low":514.33,"open":519.23,"volume":6925600,"adjClose":16.3843029413,"adjHigh":16.5567357995,"adjLow":16.3629874404,"adjOpen":16.5188769247,"adjVolume":193916993,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-21T00:00:00.000Z","close":521.136,"high":521.21,"low":513.67,"open":517.6,"volume":9358100,"adjClose":16.5795147527,"adjHigh":16.581869002,"adjLow":16.3419900813,"adjOpen":16.4670198105,"adjVolume":262027062,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-22T00:00:00.000Z","close":519.8,"high":522.16,"low":518.53,"open":519.52,"volume":7990200,"adjClose":16.5370110076,"adjHigh":16.6120924735,"adjLow":16.4966069984,"adjOpen":16.528103037,"adjVolume":223725823,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-25T00:00:00.000Z","close":523.74,"high":525.87,"low":521.0,"open":521.02,"volume":8189700,"adjClose":16.6623588786,"adjHigh":16.730123083,"adjLow":16.5751880241,"adjOpen":16.5758243077,"adjVolume":229311829,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-26T00:00:00.000Z","close":533.4,"high":536.14,"low":524.0,"open":524.12,"volume":14335100,"adjClose":16.9696838619,"adjHigh":17.0568547164,"adjLow":16.6706305655,"adjOpen":16.6744482672,"adjVolume":401383201,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-27T00:00:00.000Z","close":545.96,"high":546.0,"low":533.4,"open":536.3098,"volume":12980300,"adjClose":17.3692699686,"adjHigh":17.3705425358,"adjLow":16.9696838619,"adjOpen":17.0622567643,"adjVolume":363448763,"divCash":0.0,"splitFactor":1.0},{"date":"2013-11-29T00:00:00.000Z","close":556.07,"high":558.33,"low":547.81,"open":549.48,"volume":11361700,"adjClose":17.6909113332,"adjHigh":17.762811381,"adjLow":17.4281262025,"adjOpen":17.4812558839,"adjVolume":318127918,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-02T00:00:00.000Z","close":551.23,"high":564.3299,"low":550.82,"open":558.0,"volume":16876600,"adjClose":17.5369306997,"adjHigh":17.9536932824,"adjLow":17.5238868857,"adjOpen":17.7523127015,"adjVolume":472545272,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-03T00:00:00.000Z","close":566.322,"high":566.38,"low":557.68,"open":558.3,"volume":16106000,"adjClose":18.0170703113,"adjHigh":18.0189155338,"adjLow":17.7421321637,"adjOpen":17.7618569556,"adjVolume":450968450,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-04T00:00:00.000Z","close":565.0,"high":569.19,"low":560.82,"open":565.5,"volume":13493200,"adjClose":17.9750119647,"adjHigh":18.1083133809,"adjLow":17.8420286904,"adjOpen":17.990919055,"adjVolume":377809977,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-05T00:00:00.000Z","close":567.901,"high":575.1358,"low":566.41,"open":572.65,"volume":15985000,"adjClose":18.0673049023,"adjHigh":18.2974741351,"adjLow":18.0198699592,"adjOpen":18.2183904453,"adjVolume":447580447,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-06T00:00:00.000Z","close":560.02,"high":566.75,"low":559.57,"open":565.79,"volume":12298300,"adjClose":17.816577346,"adjHigh":18.0306867806,"adjLow":17.8022609648,"adjOpen":18.0001451673,"adjVolume":344352744,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-09T00:00:00.000Z","close":566.43,"high":569.58,"low":560.9001,"open":560.9001,"volume":11446200,"adjClose":18.0205062428,"adjHigh":18.1207209113,"adjLow":17.8445770062,"adjOpen":17.8445770062,"adjVolume":320493920,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-10T00:00:00.000Z","close":565.55,"high":567.88,"low":561.2,"open":563.58,"volume":9938200,"adjClose":17.992509764,"adjHigh":18.0666368045,"adjLow":17.854118079,"adjOpen":17.9298358285,"adjVolume":278269878,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-11T00:00:00.000Z","close":561.36,"high":570.97,"low":559.69,"open":567.0,"volume":12847100,"adjClose":17.8592083478,"adjHigh":18.1649426221,"adjLow":17.8060786665,"adjOpen":18.0386403257,"adjVolume":359719159,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-12T00:00:00.000Z","close":560.54,"high":565.34,"low":560.03,"open":562.1415,"volume":9367500,"adjClose":17.8331207199,"adjHigh":17.9858287861,"adjLow":17.8168954878,"adjOpen":17.8840711299,"adjVolume":262290262,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-13T00:00:00.000Z","close":554.43,"high":562.88,"low":553.67,"open":562.85,"volume":11886500,"adjClose":17.6387360772,"adjHigh":17.9075659022,"adjLow":17.6145573,"adjOpen":17.9066114767,"adjVolume":332822332,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-16T00:00:00.000Z","close":557.5,"high":562.6389,"low":555.01,"open":555.02,"volume":10092600,"adjClose":17.7364056112,"adjHigh":17.8998955032,"adjLow":17.6571883019,"adjOpen":17.6575064437,"adjVolume":282593082,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-17T00:00:00.000Z","close":554.99,"high":559.44,"low":553.375,"open":555.81,"volume":8210800,"adjClose":17.6565520183,"adjHigh":17.7981251213,"adjLow":17.6051721168,"adjOpen":17.6826396462,"adjVolume":229902629,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-18T00:00:00.000Z","close":550.77,"high":551.45,"low":538.8,"open":549.7,"volume":20209400,"adjClose":17.5222961767,"adjHigh":17.5439298194,"adjLow":17.1414804365,"adjOpen":17.4882550036,"adjVolume":565863765,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-19T00:00:00.000Z","close":544.46,"high":550.0,"low":543.7301,"open":549.5,"volume":11439600,"adjClose":17.3215486979,"adjHigh":17.4977992577,"adjLow":17.2983275276,"adjOpen":17.4818921675,"adjVolume":320309120,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-20T00:00:00.000Z","close":549.02,"high":551.61,"low":544.8175,"open":545.43,"volume":15586200,"adjClose":17.4666213609,"adjHigh":17.5490200883,"adjLow":17.3329222674,"adjOpen":17.352408453,"adjVolume":436414036,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-23T00:00:00.000Z","close":570.09,"high":570.72,"low":562.76,"open":568.0,"volume":17903800,"adjClose":18.1369461433,"adjHigh":18.156989077,"adjLow":17.9037482005,"adjOpen":18.0704545062,"adjVolume":501306901,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-24T00:00:00.000Z","close":567.67,"high":571.88,"low":566.03,"open":569.89,"volume":5984100,"adjClose":18.0599558266,"adjHigh":18.1938935264,"adjLow":18.0077805706,"adjOpen":18.1305833072,"adjVolume":167554967,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-26T00:00:00.000Z","close":563.9,"high":569.5,"low":563.376,"open":568.1,"volume":7286000,"adjClose":17.9400163662,"adjHigh":18.1181757769,"adjLow":17.9233457357,"adjOpen":18.0736359242,"adjVolume":204008204,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-27T00:00:00.000Z","close":560.09,"high":564.41,"low":559.5,"open":563.82,"volume":8067300,"adjClose":17.8188043386,"adjHigh":17.9562415983,"adjLow":17.8000339722,"adjOpen":17.9374712318,"adjVolume":225884625,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-30T00:00:00.000Z","close":554.52,"high":560.09,"low":552.321,"open":557.46,"volume":9058200,"adjClose":17.6415993534,"adjHigh":17.8188043386,"adjLow":17.5716399706,"adjOpen":17.735133044,"adjVolume":253629853,"divCash":0.0,"splitFactor":1.0},{"date":"2013-12-31T00:00:00.000Z","close":561.02,"high":561.28,"low":554.0,"open":554.17,"volume":7967300,"adjClose":17.8483915265,"adjHigh":17.8566632134,"adjLow":17.6250559796,"adjOpen":17.6304643903,"adjVolume":223084623,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-02T00:00:00.000Z","close":553.13,"high":557.03,"low":552.021,"open":555.68,"volume":8381600,"adjClose":17.5973776426,"adjHigh":17.7214529464,"adjLow":17.5620957164,"adjOpen":17.6785038028,"adjVolume":234685034,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-03T00:00:00.000Z","close":540.98,"high":553.7,"low":540.43,"open":552.86,"volume":14016700,"adjClose":17.2108353499,"adjHigh":17.6155117255,"adjLow":17.1933375506,"adjOpen":17.5887878139,"adjVolume":392467992,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-06T00:00:00.000Z","close":543.93,"high":546.8,"low":533.6,"open":537.45,"volume":14736100,"adjClose":17.3046871823,"adjHigh":17.3959938802,"adjLow":16.976046698,"adjOpen":17.0985312928,"adjVolume":412611212,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-07T00:00:00.000Z","close":540.0375,"high":545.96,"low":537.925,"open":544.32,"volume":11328900,"adjClose":17.1808504848,"adjHigh":17.3692699686,"adjLow":17.1136430286,"adjOpen":17.3170947127,"adjVolume":317209517,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-08T00:00:00.000Z","close":543.46,"high":545.56,"low":538.69,"open":538.81,"volume":9233200,"adjClose":17.2897345175,"adjHigh":17.3565442964,"adjLow":17.1379808766,"adjOpen":17.1417985783,"adjVolume":258529858,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-09T00:00:00.000Z","close":536.519,"high":546.86,"low":535.3501,"open":546.8,"volume":9969600,"adjClose":17.0689122908,"adjHigh":17.397902731,"adjLow":17.0317246953,"adjOpen":17.3959938802,"adjVolume":279149079,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-10T00:00:00.000Z","close":532.94,"high":540.8,"low":531.11,"open":539.83,"volume":10892000,"adjClose":16.9550493389,"adjHigh":17.2051087974,"adjLow":16.8968293887,"adjOpen":17.1742490424,"adjVolume":304976304,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-13T00:00:00.000Z","close":535.73,"high":542.5,"low":529.88,"open":529.91,"volume":13517600,"adjClose":17.0438109024,"adjHigh":17.2591929042,"adjLow":16.8576979467,"adjOpen":16.8586523721,"adjVolume":378493178,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-14T00:00:00.000Z","close":546.39,"high":546.73,"low":537.66,"open":538.22,"volume":11877200,"adjClose":17.3829500662,"adjHigh":17.3937668876,"adjLow":17.1052122707,"adjOpen":17.1230282118,"adjVolume":332561932,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-15T00:00:00.000Z","close":557.36,"high":560.2,"low":551.66,"open":553.52,"volume":13987100,"adjClose":17.731951626,"adjHigh":17.8223038985,"adjLow":17.5506107973,"adjOpen":17.609785173,"adjVolume":391639191,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-16T00:00:00.000Z","close":554.25,"high":556.85,"low":551.68,"open":554.9,"volume":8188500,"adjClose":17.6330095247,"adjHigh":17.7157263939,"adjLow":17.5512470809,"adjOpen":17.653688742,"adjVolume":229278229,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-17T00:00:00.000Z","close":540.67,"high":552.07,"low":539.9,"open":551.48,"volume":15240700,"adjClose":17.2009729539,"adjHigh":17.5636546113,"adjLow":17.176476035,"adjOpen":17.5448842448,"adjVolume":426740026,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-21T00:00:00.000Z","close":549.07,"high":550.07,"low":540.42,"open":540.99,"volume":11733100,"adjClose":17.4682120699,"adjHigh":17.5000262504,"adjLow":17.1930194088,"adjOpen":17.2111534917,"adjVolume":328527128,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-22T00:00:00.000Z","close":551.51,"high":557.29,"low":547.81,"open":550.9147,"volume":13570900,"adjClose":17.5458386702,"adjHigh":17.7297246333,"adjLow":17.4281262025,"adjOpen":17.5268996886,"adjVolume":379985579,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-23T00:00:00.000Z","close":556.18,"high":556.5,"low":544.8064,"open":549.94,"volume":14401400,"adjClose":17.694410893,"adjHigh":17.7045914308,"adjLow":17.33256913,"adjOpen":17.4958904069,"adjVolume":403239603,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-24T00:00:00.000Z","close":546.07,"high":555.62,"low":544.75,"open":554.0,"volume":15334100,"adjClose":17.3727695285,"adjHigh":17.676594952,"adjLow":17.3307748103,"adjOpen":17.6250559796,"adjVolume":429355229,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-27T00:00:00.000Z","close":550.5,"high":554.8,"low":545.75,"open":550.07,"volume":19817100,"adjClose":17.513706348,"adjHigh":17.650507324,"adjLow":17.3625889907,"adjOpen":17.5000262504,"adjVolume":554879354,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-28T00:00:00.000Z","close":506.5,"high":515.0,"low":502.07,"open":508.76,"volume":38054400,"adjClose":16.1138824073,"adjHigh":16.3843029413,"adjLow":15.9729455879,"adjOpen":16.1857824552,"adjVolume":1065524265,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-29T00:00:00.000Z","close":500.75,"high":507.37,"low":498.62,"open":503.95,"volume":17957500,"adjClose":15.9309508696,"adjHigh":16.1415607443,"adjLow":15.8631866652,"adjOpen":16.0327562471,"adjVolume":502810502,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-30T00:00:00.000Z","close":499.782,"high":506.5,"low":496.7,"open":502.54,"volume":24232200,"adjClose":15.9001547429,"adjHigh":16.1138824073,"adjLow":15.8021034387,"adjOpen":15.9878982527,"adjVolume":678502278,"divCash":0.0,"splitFactor":1.0},{"date":"2014-01-31T00:00:00.000Z","close":500.6,"high":501.53,"low":493.55,"open":495.18,"volume":16599900,"adjClose":15.9261787426,"adjHigh":15.9557659304,"adjLow":15.7018887703,"adjOpen":15.7537458844,"adjVolume":464797664,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-03T00:00:00.000Z","close":501.53,"high":507.73,"low":499.3,"open":502.61,"volume":14338000,"adjClose":15.9557659304,"adjHigh":16.1530138493,"adjLow":15.884820308,"adjOpen":15.9901252453,"adjVolume":401464401,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-04T00:00:00.000Z","close":508.79,"high":509.46,"low":502.76,"open":505.85,"volume":13452900,"adjClose":16.1867368806,"adjHigh":16.2080523815,"adjLow":15.9948973724,"adjOpen":16.09320319,"adjVolume":376681576,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-05T00:00:00.000Z","close":512.59,"high":515.28,"low":506.2519,"open":506.56,"volume":11726600,"adjClose":16.3076307664,"adjHigh":16.3932109119,"adjLow":16.1059893092,"adjOpen":16.1157912582,"adjVolume":328345128,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-06T00:00:00.000Z","close":512.51,"high":513.5,"low":507.81,"open":510.06,"volume":9205900,"adjClose":16.4021188824,"adjHigh":16.4338023572,"adjLow":16.2517023856,"adjOpen":16.323710283,"adjVolume":257765457,"divCash":3.05,"splitFactor":1.0},{"date":"2014-02-07T00:00:00.000Z","close":519.68,"high":522.9299,"low":517.38,"open":521.38,"volume":13224300,"adjClose":16.6315840487,"adjHigh":16.7355922557,"adjLow":16.5579759758,"adjOpen":16.6859900156,"adjVolume":370280770,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-10T00:00:00.000Z","close":528.99,"high":531.99,"low":518.0,"open":518.66,"volume":12341400,"adjClose":16.9295367263,"adjHigh":17.0255472561,"adjLow":16.577818152,"adjOpen":16.5989404685,"adjVolume":345559545,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-11T00:00:00.000Z","close":535.96,"high":537.75,"low":529.5,"open":530.61,"volume":10080600,"adjClose":17.1526011906,"adjHigh":17.2098874734,"adjLow":16.9458585164,"adjOpen":16.9813824124,"adjVolume":282257082,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-12T00:00:00.000Z","close":535.92,"high":539.56,"low":533.24,"open":536.95,"volume":11003600,"adjClose":17.1513210502,"adjHigh":17.2678138264,"adjLow":17.0655516436,"adjOpen":17.1842846655,"adjVolume":308101108,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-13T00:00:00.000Z","close":544.43,"high":544.85,"low":534.2,"open":534.66,"volume":10978500,"adjClose":17.4236709199,"adjHigh":17.437112394,"adjLow":17.0962750131,"adjOpen":17.1109966277,"adjVolume":307398307,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-14T00:00:00.000Z","close":543.99,"high":545.9799,"low":541.21,"open":542.47,"volume":9747300,"adjClose":17.4095893755,"adjHigh":17.4732731599,"adjLow":17.3206196178,"adjOpen":17.3609440404,"adjVolume":272924672,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-18T00:00:00.000Z","close":545.99,"high":551.19,"low":545.61,"open":546.0,"volume":9294700,"adjClose":17.4735963954,"adjHigh":17.6400146471,"adjLow":17.4614350616,"adjOpen":17.4739164305,"adjVolume":260251860,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-19T00:00:00.000Z","close":537.37,"high":546.89,"low":534.35,"open":544.75,"volume":11206000,"adjClose":17.1977261396,"adjHigh":17.5023995543,"adjLow":17.1010755396,"adjOpen":17.433912043,"adjVolume":313768313,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-20T00:00:00.000Z","close":531.15,"high":537.0,"low":529.0,"open":532.99,"volume":10923500,"adjClose":16.9986643078,"adjHigh":17.185884841,"adjLow":16.9298567614,"adjOpen":17.0575507661,"adjVolume":305858305,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-21T00:00:00.000Z","close":525.25,"high":534.57,"low":524.6,"open":532.7927,"volume":9956600,"adjClose":16.8098435991,"adjHigh":17.1081163118,"adjLow":16.7890413176,"adjOpen":17.0512364736,"adjVolume":278785078,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-24T00:00:00.000Z","close":527.55,"high":529.9199,"low":522.42,"open":523.15,"volume":10318200,"adjClose":16.883451672,"adjHigh":16.9592967902,"adjLow":16.7192736659,"adjOpen":16.7426362282,"adjVolume":288909888,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-25T00:00:00.000Z","close":522.06,"high":529.565,"low":521.0,"open":529.38,"volume":8284000,"adjClose":16.7077524024,"adjHigh":16.9479387445,"adjLow":16.6738286818,"adjOpen":16.9420180952,"adjVolume":231952231,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-26T00:00:00.000Z","close":517.35,"high":525.0,"low":515.6,"open":523.61,"volume":9864900,"adjClose":16.5570158705,"adjHigh":16.8018427216,"adjLow":16.5010097281,"adjOpen":16.7573578428,"adjVolume":276217476,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-27T00:00:00.000Z","close":527.67,"high":528.78,"low":516.05,"open":517.14,"volume":10781500,"adjClose":16.8872920932,"adjHigh":16.9228159892,"adjLow":16.5154113076,"adjOpen":16.5502951334,"adjVolume":301882301,"divCash":0.0,"splitFactor":1.0},{"date":"2014-02-28T00:00:00.000Z","close":526.24,"high":532.75,"low":522.12,"open":529.08,"volume":13284600,"adjClose":16.8415270739,"adjHigh":17.0498699237,"adjLow":16.709672613,"adjOpen":16.9324170422,"adjVolume":371969171,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-03T00:00:00.000Z","close":527.76,"high":530.65,"low":522.81,"open":523.42,"volume":8527900,"adjClose":16.8901724091,"adjHigh":16.9826625528,"adjLow":16.7317550348,"adjOpen":16.7512771759,"adjVolume":238781438,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-04T00:00:00.000Z","close":531.24,"high":532.64,"low":527.77,"open":531.0,"volume":9255000,"adjClose":17.0015446237,"adjHigh":17.0463495376,"adjLow":16.8904924442,"adjOpen":16.9938637813,"adjVolume":259140259,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-05T00:00:00.000Z","close":532.36,"high":534.75,"low":529.13,"open":530.92,"volume":7145100,"adjClose":17.0373885548,"adjHigh":17.1138769436,"adjLow":16.9340172177,"adjOpen":16.9913035005,"adjVolume":200063000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-06T00:00:00.000Z","close":530.75,"high":534.4399,"low":528.1,"open":532.79,"volume":6624600,"adjClose":16.9858629038,"adjHigh":17.1039526551,"adjLow":16.9010536024,"adjOpen":17.0511500641,"adjVolume":185488985,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-07T00:00:00.000Z","close":530.44,"high":531.98,"low":526.05,"open":531.09,"volume":7883200,"adjClose":16.9759418157,"adjHigh":17.025227221,"adjLow":16.835446407,"adjOpen":16.9967440972,"adjVolume":220729820,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-10T00:00:00.000Z","close":530.92,"high":533.33,"low":528.3391,"open":528.36,"volume":6378000,"adjClose":16.9913035005,"adjHigh":17.0684319595,"adjLow":16.9087056417,"adjOpen":16.909374515,"adjVolume":178584178,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-11T00:00:00.000Z","close":536.09,"high":538.74,"low":532.59,"open":535.45,"volume":9972300,"adjClose":17.1567616469,"adjHigh":17.2415709483,"adjLow":17.0447493621,"adjOpen":17.1362794005,"adjVolume":279224679,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-12T00:00:00.000Z","close":536.61,"high":537.35,"low":532.0,"open":534.51,"volume":7118800,"adjClose":17.1734034721,"adjHigh":17.1970860694,"adjLow":17.0258672912,"adjOpen":17.1061961012,"adjVolume":199326599,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-13T00:00:00.000Z","close":530.65,"high":539.66,"low":529.16,"open":537.44,"volume":9205100,"adjClose":16.9826625528,"adjHigh":17.2710141774,"adjLow":16.934977323,"adjOpen":17.1999663853,"adjVolume":257743057,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-14T00:00:00.000Z","close":524.69,"high":530.89,"low":523.0,"open":528.79,"volume":8471400,"adjClose":16.7919216335,"adjHigh":16.9903433952,"adjLow":16.7378357017,"adjOpen":16.9231360243,"adjVolume":237199437,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-17T00:00:00.000Z","close":526.74,"high":529.97,"low":525.85,"open":527.7,"volume":7126600,"adjClose":16.8575288289,"adjHigh":16.960900166,"adjLow":16.8290457051,"adjOpen":16.8882521985,"adjVolume":199544999,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-18T00:00:00.000Z","close":531.4,"high":531.97,"low":525.2001,"open":525.9,"volume":7487400,"adjClose":17.0066651853,"adjHigh":17.0249071859,"adjLow":16.8082466239,"adjOpen":16.8306458806,"adjVolume":209647409,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-19T00:00:00.000Z","close":531.26,"high":536.24,"low":529.0,"open":532.26,"volume":8027000,"adjClose":17.0021846939,"adjHigh":17.1615621734,"adjLow":16.9298567614,"adjOpen":17.0341882038,"adjVolume":224756224,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-20T00:00:00.000Z","close":528.7,"high":532.67,"low":527.35,"open":529.89,"volume":7442800,"adjClose":16.9202557084,"adjHigh":17.0473096429,"adjLow":16.87705097,"adjOpen":16.9583398852,"adjVolume":208398608,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-21T00:00:00.000Z","close":532.87,"high":533.75,"low":526.33,"open":531.93,"volume":13358800,"adjClose":17.0537103449,"adjHigh":17.0818734336,"adjLow":16.8444073898,"adjOpen":17.0236270455,"adjVolume":374046774,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-24T00:00:00.000Z","close":539.19,"high":540.5,"low":535.06,"open":538.42,"volume":12703600,"adjClose":17.2559725277,"adjHigh":17.2978971258,"adjLow":17.1237980317,"adjOpen":17.2313298251,"adjVolume":355701155,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-25T00:00:00.000Z","close":544.99,"high":545.75,"low":539.59,"open":541.5,"volume":10081900,"adjClose":17.4415928854,"adjHigh":17.465915553,"adjLow":17.2687739317,"adjOpen":17.3299006357,"adjVolume":282293482,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-26T00:00:00.000Z","close":539.78,"high":549.0,"low":538.86,"open":546.52,"volume":10706000,"adjClose":17.2748545986,"adjHigh":17.5699269603,"adjLow":17.2454113695,"adjOpen":17.4905582556,"adjVolume":299768299,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-27T00:00:00.000Z","close":537.46,"high":541.5,"low":535.1201,"open":540.015,"volume":7929700,"adjClose":17.2006064555,"adjHigh":17.3299006357,"adjLow":17.1257214426,"adjOpen":17.2823754234,"adjVolume":222031822,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-28T00:00:00.000Z","close":536.86,"high":538.9399,"low":534.25,"open":538.32,"volume":7163000,"adjClose":17.1814043496,"adjHigh":17.2479684499,"adjLow":17.0978751886,"adjOpen":17.2281294741,"adjVolume":200564200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-03-31T00:00:00.000Z","close":536.74,"high":540.81,"low":535.93,"open":539.23,"volume":6023900,"adjClose":17.1775639284,"adjHigh":17.3078182139,"adjLow":17.1516410853,"adjOpen":17.2572526681,"adjVolume":168669368,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-01T00:00:00.000Z","close":541.65,"high":541.87,"low":536.77,"open":537.76,"volume":7170000,"adjClose":17.3347011622,"adjHigh":17.3417419344,"adjLow":17.1785240337,"adjOpen":17.2102075085,"adjVolume":200760200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-02T00:00:00.000Z","close":542.55,"high":543.48,"low":540.26,"open":542.38,"volume":6443600,"adjClose":17.3635043212,"adjHigh":17.3932675854,"adjLow":17.2902162834,"adjOpen":17.3580637245,"adjVolume":180420980,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-03T00:00:00.000Z","close":538.79,"high":542.5,"low":537.64,"open":541.39,"volume":5798000,"adjClose":17.2431711238,"adjHigh":17.3619041457,"adjLow":17.2063670873,"adjOpen":17.3263802496,"adjVolume":162344162,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-04T00:00:00.000Z","close":531.82,"high":540.0,"low":530.58,"open":539.81,"volume":9830400,"adjClose":17.0201066594,"adjHigh":17.2818953708,"adjLow":16.9804223071,"adjOpen":17.2758147039,"adjVolume":275251475,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-07T00:00:00.000Z","close":523.47,"high":530.9,"low":521.89,"open":528.02,"volume":10351800,"adjClose":16.7528773514,"adjHigh":16.9906634303,"adjLow":16.7023118057,"adjOpen":16.8984933216,"adjVolume":289850689,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-08T00:00:00.000Z","close":523.44,"high":526.12,"low":518.7001,"open":525.19,"volume":8710300,"adjClose":16.7519172461,"adjHigh":16.8376866527,"adjLow":16.6002238093,"adjOpen":16.8079233885,"adjVolume":243888643,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-09T00:00:00.000Z","close":530.32,"high":530.49,"low":522.02,"open":522.64,"volume":7363200,"adjClose":16.9721013945,"adjHigh":16.9775419912,"adjLow":16.706472262,"adjOpen":16.7263144381,"adjVolume":206169806,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-10T00:00:00.000Z","close":523.48,"high":532.24,"low":523.17,"open":530.68,"volume":8559000,"adjClose":16.7531973865,"adjHigh":17.0335481336,"adjLow":16.7432762984,"adjOpen":16.9836226581,"adjVolume":239652239,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-11T00:00:00.000Z","close":519.61,"high":522.83,"low":517.14,"open":519.0,"volume":9704200,"adjClose":16.629343803,"adjHigh":16.732395105,"adjLow":16.5502951334,"adjOpen":16.6098216619,"adjVolume":271717871,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-14T00:00:00.000Z","close":521.68,"high":522.16,"low":517.21,"open":521.9,"volume":7345500,"adjClose":16.6955910686,"adjHigh":16.7109527534,"adjLow":16.5525353791,"adjOpen":16.7026318408,"adjVolume":205674205,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-15T00:00:00.000Z","close":517.9599,"high":521.64,"low":511.33,"open":520.27,"volume":9517500,"adjClose":16.5765348112,"adjHigh":16.6943109282,"adjLow":16.3643547406,"adjOpen":16.6504661196,"adjVolume":266490266,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-16T00:00:00.000Z","close":519.01,"high":521.09,"low":514.1354,"open":518.05,"volume":7670200,"adjClose":16.610141697,"adjHigh":16.6767089977,"adjLow":16.4541373874,"adjOpen":16.5794183275,"adjVolume":214765814,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-17T00:00:00.000Z","close":524.94,"high":527.76,"low":519.2,"open":520.0,"volume":10154800,"adjClose":16.799922511,"adjHigh":16.8901724091,"adjLow":16.6162223639,"adjOpen":16.6418251719,"adjVolume":284334684,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-21T00:00:00.000Z","close":531.17,"high":532.14,"low":523.96,"open":525.34,"volume":6519600,"adjClose":16.999304378,"adjHigh":17.0303477826,"adjLow":16.7685590713,"adjOpen":16.812723915,"adjVolume":182548982,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-22T00:00:00.000Z","close":531.699,"high":531.826,"low":526.501,"open":528.31,"volume":7234400,"adjClose":17.0162342347,"adjHigh":17.0202986805,"adjLow":16.84987999,"adjOpen":16.9077743395,"adjVolume":202563402,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-23T00:00:00.000Z","close":524.75,"high":531.13,"low":524.45,"open":529.06,"volume":14105000,"adjClose":16.7938418441,"adjHigh":16.9980242376,"adjLow":16.7842407911,"adjOpen":16.931776972,"adjVolume":394940394,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-24T00:00:00.000Z","close":567.77,"high":570.0,"low":560.73,"open":568.21,"volume":27139700,"adjClose":18.170632842,"adjHigh":18.2420006692,"adjLow":17.945328132,"adjOpen":18.1847143864,"adjVolume":759912359,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-25T00:00:00.000Z","close":571.94,"high":571.99,"low":563.96,"open":564.53,"volume":13938400,"adjClose":18.3040874785,"adjHigh":18.305687654,"adjLow":18.0486994691,"adjOpen":18.0669414698,"adjVolume":390275590,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-28T00:00:00.000Z","close":594.09,"high":595.75,"low":572.55,"open":572.8,"volume":23910200,"adjClose":19.0129652238,"adjHigh":19.0660910503,"adjLow":18.3236096195,"adjOpen":18.331610497,"adjVolume":669486269,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-29T00:00:00.000Z","close":592.33,"high":595.98,"low":589.51,"open":593.74,"volume":12049200,"adjClose":18.9566390463,"adjHigh":19.0734518576,"adjLow":18.8663891482,"adjOpen":19.0017639953,"adjVolume":337377937,"divCash":0.0,"splitFactor":1.0},{"date":"2014-04-30T00:00:00.000Z","close":590.09,"high":599.43,"low":589.8,"open":592.64,"volume":16308600,"adjClose":18.884951184,"adjHigh":19.1838639669,"adjLow":18.8756701661,"adjOpen":18.9665601343,"adjVolume":456641256,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-01T00:00:00.000Z","close":591.48,"high":594.8,"low":586.36,"open":592.0,"volume":8716000,"adjClose":18.9294360628,"adjHigh":19.0356877158,"adjLow":18.7655780919,"adjOpen":18.946077888,"adjVolume":244048244,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-02T00:00:00.000Z","close":592.58,"high":594.2,"low":589.71,"open":592.34,"volume":6839800,"adjClose":18.9646399238,"adjHigh":19.0164856099,"adjLow":18.8727898502,"adjOpen":18.9569590814,"adjVolume":191514591,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-05T00:00:00.000Z","close":600.96,"high":601.0,"low":590.0,"open":590.14,"volume":10252400,"adjClose":19.2328293371,"adjHigh":19.2341094775,"adjLow":18.8820708681,"adjOpen":18.8865513595,"adjVolume":287067487,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-06T00:00:00.000Z","close":594.41,"high":604.4099,"low":594.41,"open":601.8,"volume":13377300,"adjClose":19.023206347,"adjHigh":19.3432382461,"adjLow":19.023206347,"adjOpen":19.2597122855,"adjVolume":374564774,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-07T00:00:00.000Z","close":592.33,"high":597.29,"low":587.73,"open":595.25,"volume":10102300,"adjClose":18.9566390463,"adjHigh":19.1153764556,"adjLow":18.8094229005,"adjOpen":19.0500892953,"adjVolume":282864682,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-08T00:00:00.000Z","close":587.99,"high":594.41,"low":586.4,"open":588.25,"volume":8224900,"adjClose":18.9230353608,"adjHigh":19.129647526,"adjLow":18.8718650582,"adjOpen":18.9314028317,"adjVolume":230297430,"divCash":3.29,"splitFactor":1.0},{"date":"2014-05-09T00:00:00.000Z","close":585.5425,"high":586.25,"low":580.33,"open":584.54,"volume":10414200,"adjClose":18.8442684957,"adjHigh":18.8670376712,"adjLow":18.6765167961,"adjOpen":18.812005459,"adjVolume":291597891,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-12T00:00:00.000Z","close":592.83,"high":593.66,"low":587.4,"open":587.49,"volume":7614600,"adjClose":19.0787990492,"adjHigh":19.1055105908,"adjLow":18.9040476385,"adjOpen":18.9069440707,"adjVolume":213209013,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-13T00:00:00.000Z","close":593.76,"high":594.54,"low":590.7,"open":592.0,"volume":5704900,"adjClose":19.1087288489,"adjHigh":19.1338312615,"adjLow":19.0102501533,"adjOpen":19.0520875076,"adjVolume":159737359,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-14T00:00:00.000Z","close":593.87,"high":597.4,"low":591.74,"open":592.43,"volume":5943000,"adjClose":19.1122689327,"adjHigh":19.225873441,"adjLow":19.0437200368,"adjOpen":19.0659260171,"adjVolume":166404166,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-15T00:00:00.000Z","close":588.82,"high":596.6,"low":588.04,"open":594.7,"volume":8244500,"adjClose":18.9497469024,"adjHigh":19.2001273768,"adjLow":18.9246444898,"adjOpen":19.1389804743,"adjVolume":230846230,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-16T00:00:00.000Z","close":597.51,"high":597.53,"low":585.4,"open":588.63,"volume":9866300,"adjClose":19.2294135248,"adjHigh":19.2300571764,"adjLow":18.839682478,"adjOpen":18.9436322122,"adjVolume":276256676,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-19T00:00:00.000Z","close":604.59,"high":607.33,"low":597.33,"open":597.85,"volume":11348400,"adjClose":19.457266193,"adjHigh":19.5454464628,"adjLow":19.2236206603,"adjOpen":19.2403556021,"adjVolume":317755517,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-20T00:00:00.000Z","close":604.71,"high":606.4,"low":600.73,"open":604.51,"volume":8387000,"adjClose":19.4611281026,"adjHigh":19.5155166632,"adjLow":19.3330414332,"adjOpen":19.4546915865,"adjVolume":234836234,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-21T00:00:00.000Z","close":606.31,"high":606.7,"low":602.06,"open":603.83,"volume":7030700,"adjClose":19.512620231,"adjHigh":19.5251714373,"adjLow":19.3758442649,"adjOpen":19.432807432,"adjVolume":196859796,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-22T00:00:00.000Z","close":607.27,"high":609.85,"low":604.1,"open":606.6,"volume":7170000,"adjClose":19.543515508,"adjHigh":19.6265465651,"adjLow":19.4414967286,"adjOpen":19.5219531793,"adjVolume":200760200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-23T00:00:00.000Z","close":614.13,"high":614.7293,"low":606.47,"open":607.25,"volume":8293200,"adjClose":19.7642880085,"adjHigh":19.7835750289,"adjLow":19.5177694438,"adjOpen":19.5428718564,"adjVolume":232209832,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-27T00:00:00.000Z","close":625.63,"high":625.86,"low":615.63,"open":615.88,"volume":12459500,"adjClose":20.1343876814,"adjHigh":20.1417896749,"adjLow":19.8125618789,"adjOpen":19.820607524,"adjVolume":348866348,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-28T00:00:00.000Z","close":624.01,"high":629.83,"low":623.78,"open":626.02,"volume":11267200,"adjClose":20.0822519014,"adjHigh":20.2695545185,"adjLow":20.0748499079,"adjOpen":20.1469388877,"adjVolume":315481915,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-29T00:00:00.000Z","close":635.38,"high":636.87,"low":627.77,"open":627.85,"volume":13445500,"adjClose":20.4481678388,"adjHigh":20.4961198834,"adjLow":20.2032584031,"adjOpen":20.2058330096,"adjVolume":376474376,"divCash":0.0,"splitFactor":1.0},{"date":"2014-05-30T00:00:00.000Z","close":633.0,"high":644.17,"low":628.9,"open":637.98,"volume":20143600,"adjClose":20.3715732978,"adjHigh":20.7310527192,"adjLow":20.2396247188,"adjOpen":20.5318425475,"adjVolume":564021364,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-02T00:00:00.000Z","close":628.65,"high":634.83,"low":622.5,"open":633.96,"volume":13191100,"adjClose":20.2315790738,"adjHigh":20.4304674197,"adjLow":20.0336562052,"adjOpen":20.4024685749,"adjVolume":369351169,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-03T00:00:00.000Z","close":637.54,"high":638.74,"low":628.25,"open":628.46,"volume":10453900,"adjClose":20.5176822122,"adjHigh":20.5563013085,"adjLow":20.2187060417,"adjOpen":20.2254643835,"adjVolume":292709492,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-04T00:00:00.000Z","close":644.82,"high":647.89,"low":636.11,"open":637.44,"volume":11981500,"adjClose":20.7519713964,"adjHigh":20.8507719178,"adjLow":20.4716611224,"adjOpen":20.5144639542,"adjVolume":335482335,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-05T00:00:00.000Z","close":647.35,"high":649.3699,"low":642.61,"open":646.2,"volume":10850200,"adjClose":20.8333933244,"adjHigh":20.8983989183,"adjLow":20.680847894,"adjOpen":20.7963833571,"adjVolume":303805903,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-06T00:00:00.000Z","close":645.57,"high":651.26,"low":644.47,"open":649.9,"volume":12497800,"adjClose":20.7761083316,"adjHigh":20.9592272132,"adjLow":20.7407074933,"adjOpen":20.9154589041,"adjVolume":349938749,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-09T00:00:00.000Z","close":93.7,"high":93.88,"low":91.75,"open":92.7,"volume":75414997,"adjClose":21.1085754941,"adjHigh":21.1491255858,"adjLow":20.6692828344,"adjOpen":20.8832972071,"adjVolume":301659988,"divCash":0.0,"splitFactor":7.000007},{"date":"2014-06-10T00:00:00.000Z","close":94.25,"high":95.05,"low":93.57,"open":94.73,"volume":62777000,"adjClose":21.232478552,"adjHigh":21.4127011816,"adjLow":21.0792893168,"adjOpen":21.3406121298,"adjVolume":251108000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-11T00:00:00.000Z","close":93.86,"high":94.76,"low":93.47,"open":94.13,"volume":45681000,"adjClose":21.1446200201,"adjHigh":21.3473704784,"adjLow":21.0567614881,"adjOpen":21.2054451576,"adjVolume":182724000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-12T00:00:00.000Z","close":92.29,"high":94.12,"low":91.9,"open":94.04,"volume":54749000,"adjClose":20.7909331094,"adjHigh":21.2031923747,"adjLow":20.7030745775,"adjOpen":21.1851701117,"adjVolume":218996000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-13T00:00:00.000Z","close":91.28,"high":92.44,"low":90.88,"open":92.2,"volume":54525000,"adjClose":20.5634020395,"adjHigh":20.8247248525,"adjLow":20.4732907247,"adjOpen":20.7706580636,"adjVolume":218100000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-16T00:00:00.000Z","close":92.2,"high":92.75,"low":91.45,"open":91.51,"volume":35561000,"adjClose":20.7706580636,"adjHigh":20.8945611215,"adjLow":20.6016993483,"adjOpen":20.6152160455,"adjVolume":142244000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-17T00:00:00.000Z","close":92.08,"high":92.7,"low":91.8,"open":92.31,"volume":29726000,"adjClose":20.7436246692,"adjHigh":20.8832972071,"adjLow":20.6805467488,"adjOpen":20.7954386752,"adjVolume":118904000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-18T00:00:00.000Z","close":92.18,"high":92.29,"low":91.35,"open":92.27,"volume":33514000,"adjClose":20.7661524979,"adjHigh":20.7909331094,"adjLow":20.5791715196,"adjOpen":20.7864275437,"adjVolume":134056000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-19T00:00:00.000Z","close":91.86,"high":92.3,"low":91.3389,"open":92.29,"volume":35528000,"adjClose":20.694063446,"adjHigh":20.7931858923,"adjLow":20.5766709306,"adjOpen":20.7909331094,"adjVolume":142112000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-20T00:00:00.000Z","close":90.91,"high":92.55,"low":90.9,"open":91.85,"volume":100898000,"adjClose":20.4800490733,"adjHigh":20.8495054641,"adjLow":20.4777962905,"adjOpen":20.6918106631,"adjVolume":403592000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-23T00:00:00.000Z","close":90.83,"high":91.62,"low":90.6,"open":91.32,"volume":43694000,"adjClose":20.4620268104,"adjHigh":20.6399966571,"adjLow":20.4102128044,"adjOpen":20.572413171,"adjVolume":174776000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-24T00:00:00.000Z","close":90.28,"high":91.74,"low":90.19,"open":90.75,"volume":39036000,"adjClose":20.3381237525,"adjHigh":20.6670300516,"adjLow":20.3178487067,"adjOpen":20.4440045474,"adjVolume":156144000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-25T00:00:00.000Z","close":90.36,"high":90.7,"low":89.65,"open":90.21,"volume":36869000,"adjClose":20.3561460155,"adjHigh":20.4327406331,"adjLow":20.1961984317,"adjOpen":20.3223542724,"adjVolume":147476000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-26T00:00:00.000Z","close":90.9,"high":91.05,"low":89.8,"open":90.37,"volume":32629000,"adjClose":20.4777962905,"adjHigh":20.5115880335,"adjLow":20.2299901747,"adjOpen":20.3583987983,"adjVolume":130516000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-27T00:00:00.000Z","close":91.98,"high":92.0,"low":90.77,"open":90.82,"volume":64029000,"adjClose":20.7210968404,"adjHigh":20.7256024062,"adjLow":20.4485101132,"adjOpen":20.4597740275,"adjVolume":256116000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-06-30T00:00:00.000Z","close":92.93,"high":93.725,"low":92.09,"open":92.1,"volume":49589000,"adjClose":20.9351112131,"adjHigh":21.1142074513,"adjLow":20.745877452,"adjOpen":20.7481302349,"adjVolume":198356000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-01T00:00:00.000Z","close":93.52,"high":94.07,"low":93.13,"open":93.52,"volume":38223000,"adjClose":21.0680254025,"adjHigh":21.1919284603,"adjLow":20.9801668705,"adjOpen":21.0680254025,"adjVolume":152892000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-02T00:00:00.000Z","close":93.48,"high":94.06,"low":93.09,"open":93.865,"volume":28465000,"adjClose":21.059014271,"adjHigh":21.1896756775,"adjLow":20.971155739,"adjOpen":21.1457464115,"adjVolume":113860000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-03T00:00:00.000Z","close":94.03,"high":94.1,"low":93.2,"open":93.67,"volume":22891800,"adjClose":21.1829173288,"adjHigh":21.1986868089,"adjLow":20.9959363506,"adjOpen":21.1018171455,"adjVolume":91567200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-07T00:00:00.000Z","close":95.968,"high":95.99,"low":94.1,"open":94.14,"volume":56468000,"adjClose":21.6195066491,"adjHigh":21.6244627714,"adjLow":21.1986868089,"adjOpen":21.2076979404,"adjVolume":225872000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-08T00:00:00.000Z","close":95.35,"high":96.8,"low":93.92,"open":96.27,"volume":65222000,"adjClose":21.4802846677,"adjHigh":21.8069381839,"adjLow":21.1581367173,"adjOpen":21.6875406918,"adjVolume":260888000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-09T00:00:00.000Z","close":95.39,"high":95.95,"low":94.76,"open":95.44,"volume":36436000,"adjClose":21.4892957992,"adjHigh":21.6154516399,"adjLow":21.3473704784,"adjOpen":21.5005597136,"adjVolume":145744000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-10T00:00:00.000Z","close":95.035,"high":95.55,"low":93.52,"open":93.76,"volume":39686000,"adjClose":21.4093220073,"adjHigh":21.5253403251,"adjLow":21.0680254025,"adjOpen":21.1220921914,"adjVolume":158744000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-11T00:00:00.000Z","close":95.22,"high":95.89,"low":94.8625,"open":95.36,"volume":34018000,"adjClose":21.4509984904,"adjHigh":21.6019349427,"adjLow":21.3704615028,"adjOpen":21.4825374506,"adjVolume":136072000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-14T00:00:00.000Z","close":96.45,"high":96.89,"low":95.65,"open":95.86,"volume":42810000,"adjClose":21.7280907834,"adjHigh":21.8272132297,"adjLow":21.5478681538,"adjOpen":21.5951765941,"adjVolume":171240000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-15T00:00:00.000Z","close":95.32,"high":96.85,"low":95.03,"open":96.8,"volume":45477900,"adjClose":21.4735263191,"adjHigh":21.8182020983,"adjLow":21.4081956159,"adjOpen":21.8069381839,"adjVolume":181911600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-16T00:00:00.000Z","close":94.78,"high":97.1,"low":94.74,"open":96.97,"volume":53502000,"adjClose":21.3518760441,"adjHigh":21.87452167,"adjLow":21.3428649126,"adjOpen":21.8452354927,"adjVolume":214008000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-17T00:00:00.000Z","close":93.0899,"high":95.279,"low":92.57,"open":95.03,"volume":57298000,"adjClose":20.9711332112,"adjHigh":21.4642899093,"adjLow":20.8540110298,"adjOpen":21.4081956159,"adjVolume":229192000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-18T00:00:00.000Z","close":94.43,"high":94.74,"low":93.02,"open":93.62,"volume":49988000,"adjClose":21.2730286437,"adjHigh":21.3428649126,"adjLow":20.955386259,"adjOpen":21.0905532312,"adjVolume":199952000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-21T00:00:00.000Z","close":93.939,"high":95.0,"low":93.72,"open":94.99,"volume":39079000,"adjClose":21.1624170047,"adjHigh":21.4014372673,"adjLow":21.1130810599,"adjOpen":21.3991844844,"adjVolume":156316000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-22T00:00:00.000Z","close":94.72,"high":94.89,"low":94.12,"open":94.68,"volume":55197000,"adjClose":21.3383593469,"adjHigh":21.3766566557,"adjLow":21.2031923747,"adjOpen":21.3293482154,"adjVolume":220788000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-23T00:00:00.000Z","close":97.19,"high":97.88,"low":95.17,"open":95.42,"volume":92918000,"adjClose":21.8947967158,"adjHigh":22.0502387339,"adjLow":21.4397345761,"adjOpen":21.4960541478,"adjVolume":371672000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-24T00:00:00.000Z","close":97.03,"high":97.32,"low":96.42,"open":97.035,"volume":45729000,"adjClose":21.8587521899,"adjHigh":21.9240828932,"adjLow":21.7213324348,"adjOpen":21.8598785814,"adjVolume":182916000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-25T00:00:00.000Z","close":97.671,"high":97.84,"low":96.64,"open":96.85,"volume":43469000,"adjClose":22.0031555719,"adjHigh":22.0412276024,"adjLow":21.770893658,"adjOpen":21.8182020983,"adjVolume":173876000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-28T00:00:00.000Z","close":99.02,"high":99.24,"low":97.55,"open":97.82,"volume":55318000,"adjClose":22.3070559811,"adjHigh":22.3566172042,"adjLow":21.9758968992,"adjOpen":22.0367220367,"adjVolume":221272000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-29T00:00:00.000Z","close":98.38,"high":99.44,"low":98.25,"open":99.33,"volume":43143000,"adjClose":22.1628778774,"adjHigh":22.4016728616,"adjLow":22.1335917001,"adjOpen":22.3768922501,"adjVolume":172572000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-30T00:00:00.000Z","close":98.15,"high":98.7,"low":97.67,"open":98.44,"volume":33010000,"adjClose":22.1110638714,"adjHigh":22.2349669292,"adjLow":22.0029302936,"adjOpen":22.1763945746,"adjVolume":132040000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-07-31T00:00:00.000Z","close":95.6,"high":97.45,"low":95.33,"open":97.16,"volume":56843000,"adjClose":21.5366042395,"adjHigh":21.9533690705,"adjLow":21.475779102,"adjOpen":21.8880383672,"adjVolume":227372000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-01T00:00:00.000Z","close":96.13,"high":96.62,"low":94.81,"open":94.9,"volume":48511000,"adjClose":21.6560017316,"adjHigh":21.7663880922,"adjLow":21.3586343927,"adjOpen":21.3789094386,"adjVolume":194044000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-04T00:00:00.000Z","close":95.59,"high":96.58,"low":95.17,"open":96.37,"volume":39958000,"adjClose":21.5343514566,"adjHigh":21.7573769608,"adjLow":21.4397345761,"adjOpen":21.7100685205,"adjVolume":159832000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-05T00:00:00.000Z","close":95.12,"high":95.68,"low":94.36,"open":95.36,"volume":55933000,"adjClose":21.4284706617,"adjHigh":21.5546265024,"adjLow":21.2572591636,"adjOpen":21.4825374506,"adjVolume":223732000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-06T00:00:00.000Z","close":94.96,"high":95.48,"low":94.71,"open":94.75,"volume":38558000,"adjClose":21.3924261358,"adjHigh":21.509570845,"adjLow":21.336106564,"adjOpen":21.3451176955,"adjVolume":154232000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-07T00:00:00.000Z","close":94.48,"high":95.95,"low":94.1,"open":94.93,"volume":46711000,"adjClose":21.3901733529,"adjHigh":21.7229798181,"adjLow":21.3041417497,"adjOpen":21.4920528831,"adjVolume":186844000,"divCash":0.47,"splitFactor":1.0},{"date":"2014-08-08T00:00:00.000Z","close":94.74,"high":94.82,"low":93.28,"open":94.26,"volume":41865000,"adjClose":21.4490370814,"adjHigh":21.4671489979,"adjLow":21.1184946058,"adjOpen":21.3403655826,"adjVolume":167460000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-11T00:00:00.000Z","close":95.99,"high":96.08,"low":94.8355,"open":95.27,"volume":36585000,"adjClose":21.7320357763,"adjHigh":21.7524116823,"adjLow":21.4706581817,"adjOpen":21.5690285281,"adjVolume":146340000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-12T00:00:00.000Z","close":95.97,"high":96.88,"low":95.61,"open":96.04,"volume":33795000,"adjClose":21.7275077972,"adjHigh":21.9335308471,"adjLow":21.6460041731,"adjOpen":21.7433557241,"adjVolume":135180000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-13T00:00:00.000Z","close":97.24,"high":97.24,"low":96.04,"open":96.15,"volume":31916000,"adjClose":22.0150344712,"adjHigh":22.0150344712,"adjLow":21.7433557241,"adjOpen":21.7682596093,"adjVolume":127664000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-14T00:00:00.000Z","close":97.5,"high":97.57,"low":96.8,"open":97.33,"volume":28116000,"adjClose":22.0738981997,"adjHigh":22.0897461266,"adjLow":21.9154189306,"adjOpen":22.0354103772,"adjVolume":112464000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-15T00:00:00.000Z","close":97.98,"high":98.19,"low":96.86,"open":97.9,"volume":48951000,"adjClose":22.1825696985,"adjHigh":22.2301134793,"adjLow":21.9290028679,"adjOpen":22.1644577821,"adjVolume":195804000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-18T00:00:00.000Z","close":99.16,"high":99.37,"low":97.98,"open":98.49,"volume":47572000,"adjClose":22.4497204665,"adjHigh":22.4972642472,"adjLow":22.1825696985,"adjOpen":22.298033166,"adjVolume":190288000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-19T00:00:00.000Z","close":100.53,"high":100.68,"low":99.32,"open":99.41,"volume":69274700,"adjClose":22.7598870361,"adjHigh":22.7938468795,"adjLow":22.4859442994,"adjOpen":22.5063202055,"adjVolume":277098800,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-20T00:00:00.000Z","close":100.57,"high":101.09,"low":99.95,"open":100.44,"volume":52612800,"adjClose":22.7689429943,"adjHigh":22.8866704514,"adjLow":22.6285756417,"adjOpen":22.73951113,"adjVolume":210451200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-21T00:00:00.000Z","close":100.58,"high":100.94,"low":100.11,"open":100.57,"volume":33421900,"adjClose":22.7712069839,"adjHigh":22.852710608,"adjLow":22.6647994746,"adjOpen":22.7689429943,"adjVolume":133687600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-22T00:00:00.000Z","close":101.32,"high":101.47,"low":100.19,"open":100.29,"volume":44102400,"adjClose":22.9387422112,"adjHigh":22.9727020546,"adjLow":22.6829113911,"adjOpen":22.7055512867,"adjVolume":176409600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-25T00:00:00.000Z","close":101.54,"high":102.17,"low":101.28,"open":101.79,"volume":40144700,"adjClose":22.9885499815,"adjHigh":23.1311813237,"adjLow":22.929686253,"adjOpen":23.0451497205,"adjVolume":160578800,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-26T00:00:00.000Z","close":100.889,"high":101.5,"low":100.86,"open":101.42,"volume":33119800,"adjClose":22.8411642612,"adjHigh":22.9794940233,"adjLow":22.8345986915,"adjOpen":22.9613821068,"adjVolume":132479200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-27T00:00:00.000Z","close":102.13,"high":102.57,"low":100.7,"open":101.02,"volume":46827400,"adjClose":23.1221253655,"adjHigh":23.2217409061,"adjLow":22.7983748586,"adjOpen":22.8708225245,"adjVolume":187309600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-28T00:00:00.000Z","close":102.25,"high":102.78,"low":101.56,"open":101.59,"volume":68389800,"adjClose":23.1492932402,"adjHigh":23.2692846868,"adjLow":22.9930779606,"adjOpen":22.9998699293,"adjVolume":273559200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-08-29T00:00:00.000Z","close":102.5,"high":102.9,"low":102.2,"open":102.86,"volume":44567000,"adjClose":23.2058929792,"adjHigh":23.2964525615,"adjLow":23.1379732924,"adjOpen":23.2873966033,"adjVolume":178268000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-02T00:00:00.000Z","close":103.3,"high":103.74,"low":102.72,"open":103.06,"volume":53491400,"adjClose":23.3870121439,"adjHigh":23.4866276845,"adjLow":23.2557007495,"adjOpen":23.3326763945,"adjVolume":213965600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-03T00:00:00.000Z","close":98.94,"high":103.2,"low":98.58,"open":103.1,"volume":125233100,"adjClose":22.3999126962,"adjHigh":23.3643722483,"adjLow":22.3184090721,"adjOpen":23.3417323527,"adjVolume":500932400,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-04T00:00:00.000Z","close":98.12,"high":100.09,"low":97.79,"open":98.85,"volume":85594800,"adjClose":22.2142655524,"adjHigh":22.6602714955,"adjLow":22.1395538969,"adjOpen":22.3795367902,"adjVolume":342379200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-05T00:00:00.000Z","close":98.97,"high":99.39,"low":98.31,"open":98.8,"volume":58353200,"adjClose":22.4067046649,"adjHigh":22.5017922264,"adjLow":22.257281354,"adjOpen":22.3682168424,"adjVolume":233412800,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-08T00:00:00.000Z","close":98.36,"high":99.31,"low":98.05,"open":99.3,"volume":46277800,"adjClose":22.2686013018,"adjHigh":22.4836803099,"adjLow":22.1984176255,"adjOpen":22.4814163203,"adjVolume":185111200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-09T00:00:00.000Z","close":97.99,"high":103.08,"low":96.14,"open":99.08,"volume":189560600,"adjClose":22.1848336881,"adjHigh":23.3372043736,"adjLow":21.7659956197,"adjOpen":22.43160855,"adjVolume":758242400,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-10T00:00:00.000Z","close":101.0,"high":101.11,"low":97.76,"open":98.01,"volume":100741900,"adjClose":22.8662945453,"adjHigh":22.8911984305,"adjLow":22.1327619282,"adjOpen":22.1893616672,"adjVolume":402967600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-11T00:00:00.000Z","close":101.43,"high":101.44,"low":99.62,"open":100.41,"volume":62353100,"adjClose":22.9636460964,"adjHigh":22.9659100859,"adjLow":22.5538639862,"adjOpen":22.7327191614,"adjVolume":249412400,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-12T00:00:00.000Z","close":101.66,"high":102.19,"low":101.08,"open":101.21,"volume":62626100,"adjClose":23.0157178562,"adjHigh":23.1357093029,"adjLow":22.8844064618,"adjOpen":22.9138383261,"adjVolume":250504400,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-15T00:00:00.000Z","close":101.63,"high":103.05,"low":101.44,"open":102.81,"volume":61216500,"adjClose":23.0089258876,"adjHigh":23.3304124049,"adjLow":22.9659100859,"adjOpen":23.2760766555,"adjVolume":244866000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-16T00:00:00.000Z","close":100.86,"high":101.26,"low":98.89,"open":99.8,"volume":66818200,"adjClose":22.8345986915,"adjHigh":22.9251582739,"adjLow":22.3885927484,"adjOpen":22.5946157983,"adjVolume":267272800,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-17T00:00:00.000Z","close":101.58,"high":101.8,"low":100.5922,"open":101.27,"volume":60892400,"adjClose":22.9976059398,"adjHigh":23.0474137101,"adjLow":22.7739690511,"adjOpen":22.9274222634,"adjVolume":243569600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-18T00:00:00.000Z","close":101.79,"high":102.35,"low":101.56,"open":101.93,"volume":37023900,"adjClose":23.0451497205,"adjHigh":23.1719331358,"adjLow":22.9930779606,"adjOpen":23.0768455743,"adjVolume":148095600,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-19T00:00:00.000Z","close":100.96,"high":102.35,"low":100.88,"open":102.29,"volume":70838500,"adjClose":22.8572385871,"adjHigh":23.1719331358,"adjLow":22.8391266706,"adjOpen":23.1583491984,"adjVolume":283354000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-22T00:00:00.000Z","close":101.06,"high":102.14,"low":100.58,"open":101.8,"volume":52722000,"adjClose":22.8798784827,"adjHigh":23.1243893551,"adjLow":22.7712069839,"adjOpen":23.0474137101,"adjVolume":210888000,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-23T00:00:00.000Z","close":102.64,"high":102.94,"low":100.54,"open":100.6,"volume":63347200,"adjClose":23.237588833,"adjHigh":23.3055085198,"adjLow":22.7621510256,"adjOpen":22.775734963,"adjVolume":253388800,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-24T00:00:00.000Z","close":101.75,"high":102.85,"low":101.2,"open":102.16,"volume":59725174,"adjClose":23.0360937623,"adjHigh":23.2851326137,"adjLow":22.9115743365,"adjOpen":23.1289173342,"adjVolume":238900696,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-25T00:00:00.000Z","close":97.87,"high":100.71,"low":97.72,"open":100.51,"volume":99565849,"adjClose":22.1576658134,"adjHigh":22.8006388481,"adjLow":22.12370597,"adjOpen":22.755359057,"adjVolume":398263396,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-26T00:00:00.000Z","close":100.75,"high":100.75,"low":98.4,"open":98.53,"volume":62370501,"adjClose":22.8096948064,"adjHigh":22.8096948064,"adjLow":22.27765726,"adjOpen":22.3070891243,"adjVolume":249482004,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-29T00:00:00.000Z","close":100.11,"high":100.435,"low":98.63,"open":98.65,"volume":49766312,"adjClose":22.6647994746,"adjHigh":22.7383791353,"adjLow":22.3297290199,"adjOpen":22.334256999,"adjVolume":199065248,"divCash":0.0,"splitFactor":1.0},{"date":"2014-09-30T00:00:00.000Z","close":100.75,"high":101.54,"low":100.53,"open":100.81,"volume":55264139,"adjClose":22.8096948064,"adjHigh":22.9885499815,"adjLow":22.7598870361,"adjOpen":22.8232787437,"adjVolume":221056556,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-01T00:00:00.000Z","close":99.18,"high":100.69,"low":98.7,"open":100.59,"volume":51491286,"adjClose":22.4542484456,"adjHigh":22.796110869,"adjLow":22.3455769468,"adjOpen":22.7734709734,"adjVolume":205965144,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-02T00:00:00.000Z","close":99.9,"high":100.22,"low":98.04,"open":99.27,"volume":47757828,"adjClose":22.6172556939,"adjHigh":22.6897033597,"adjLow":22.1961536359,"adjOpen":22.4746243516,"adjVolume":191031312,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-03T00:00:00.000Z","close":99.62,"high":100.21,"low":99.04,"open":99.44,"volume":43469585,"adjClose":22.5538639862,"adjHigh":22.6874393702,"adjLow":22.4225525918,"adjOpen":22.5131121741,"adjVolume":173878340,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-06T00:00:00.000Z","close":99.62,"high":100.65,"low":99.42,"open":99.95,"volume":37051182,"adjClose":22.5538639862,"adjHigh":22.7870549108,"adjLow":22.508584195,"adjOpen":22.6285756417,"adjVolume":148204728,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-07T00:00:00.000Z","close":98.75,"high":100.12,"low":98.73,"open":99.43,"volume":42094183,"adjClose":22.3568968946,"adjHigh":22.6670634642,"adjLow":22.3523689155,"adjOpen":22.5108481846,"adjVolume":168376732,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-08T00:00:00.000Z","close":100.8,"high":101.11,"low":98.31,"open":98.76,"volume":57404674,"adjClose":22.8210147542,"adjHigh":22.8911984305,"adjLow":22.257281354,"adjOpen":22.3591608841,"adjVolume":229618696,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-09T00:00:00.000Z","close":101.02,"high":102.38,"low":100.61,"open":101.54,"volume":77376525,"adjClose":22.8708225245,"adjHigh":23.1787251045,"adjLow":22.7779989525,"adjOpen":22.9885499815,"adjVolume":309506100,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-10T00:00:00.000Z","close":100.73,"high":102.03,"low":100.3,"open":100.69,"volume":66331592,"adjClose":22.8051668273,"adjHigh":23.0994854699,"adjLow":22.7078152762,"adjOpen":22.796110869,"adjVolume":265326368,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-13T00:00:00.000Z","close":99.81,"high":101.78,"low":99.81,"open":101.33,"volume":53583368,"adjClose":22.5968797878,"adjHigh":23.0428857309,"adjLow":22.5968797878,"adjOpen":22.9410062008,"adjVolume":214333472,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-14T00:00:00.000Z","close":98.75,"high":100.52,"low":98.57,"open":100.39,"volume":63688562,"adjClose":22.3568968946,"adjHigh":22.7576230465,"adjLow":22.3161450825,"adjOpen":22.7281911822,"adjVolume":254754248,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-15T00:00:00.000Z","close":97.54,"high":99.15,"low":95.18,"open":97.97,"volume":100933600,"adjClose":22.0829541579,"adjHigh":22.4474564769,"adjLow":21.548652622,"adjOpen":22.180305709,"adjVolume":403734400,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-16T00:00:00.000Z","close":96.26,"high":97.72,"low":95.41,"open":95.55,"volume":72154523,"adjClose":21.7931634944,"adjHigh":22.12370597,"adjLow":21.6007243819,"adjOpen":21.6324202357,"adjVolume":288618092,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-17T00:00:00.000Z","close":97.67,"high":99.0,"low":96.81,"open":97.5,"volume":68179688,"adjClose":22.1123860222,"adjHigh":22.4134966336,"adjLow":21.9176829201,"adjOpen":22.0738981997,"adjVolume":272718752,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-20T00:00:00.000Z","close":99.76,"high":99.96,"low":98.22,"open":98.315,"volume":77517279,"adjClose":22.58555984,"adjHigh":22.6308396312,"adjLow":22.236905448,"adjOpen":22.2584133488,"adjVolume":310069116,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-21T00:00:00.000Z","close":102.47,"high":103.02,"low":101.27,"open":103.02,"volume":94623904,"adjClose":23.1991010105,"adjHigh":23.3236204362,"adjLow":22.9274222634,"adjOpen":23.3236204362,"adjVolume":378495616,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-22T00:00:00.000Z","close":102.99,"high":104.11,"low":102.6,"open":102.84,"volume":68263146,"adjClose":23.3168284676,"adjHigh":23.5703952982,"adjLow":23.2285328748,"adjOpen":23.2828686242,"adjVolume":273052584,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-23T00:00:00.000Z","close":104.83,"high":105.051,"low":103.63,"open":104.08,"volume":71074674,"adjClose":23.7334025464,"adjHigh":23.7834367157,"adjLow":23.4617237993,"adjOpen":23.5636033295,"adjVolume":284298696,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-24T00:00:00.000Z","close":105.22,"high":105.49,"low":104.53,"open":105.18,"volume":47053916,"adjClose":23.8216981392,"adjHigh":23.8828258573,"adjLow":23.6654828596,"adjOpen":23.812642181,"adjVolume":188215664,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-27T00:00:00.000Z","close":105.11,"high":105.48,"low":104.7,"open":104.85,"volume":34187701,"adjClose":23.7967942541,"adjHigh":23.8805618677,"adjLow":23.7039706822,"adjOpen":23.7379305255,"adjVolume":136750804,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-28T00:00:00.000Z","close":106.74,"high":106.74,"low":105.35,"open":105.4,"volume":48060949,"adjClose":24.1658245522,"adjHigh":24.1658245522,"adjLow":23.8511300035,"adjOpen":23.8624499513,"adjVolume":192243796,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-29T00:00:00.000Z","close":107.34,"high":107.37,"low":106.36,"open":106.65,"volume":52687879,"adjClose":24.3016639257,"adjHigh":24.3084558944,"adjLow":24.0797929489,"adjOpen":24.1454486461,"adjVolume":210751516,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-30T00:00:00.000Z","close":106.98,"high":107.35,"low":105.9,"open":106.959,"volume":40654793,"adjClose":24.2201603016,"adjHigh":24.3039279153,"adjLow":23.9756494292,"adjOpen":24.2154059235,"adjVolume":162619172,"divCash":0.0,"splitFactor":1.0},{"date":"2014-10-31T00:00:00.000Z","close":108.0,"high":108.04,"low":107.21,"open":108.01,"volume":44639285,"adjClose":24.4510872366,"adjHigh":24.4601431948,"adjLow":24.2722320614,"adjOpen":24.4533512262,"adjVolume":178557140,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-03T00:00:00.000Z","close":109.4,"high":110.3,"low":108.01,"open":108.22,"volume":52282550,"adjClose":24.7680457749,"adjHigh":24.9718048352,"adjLow":24.4533512262,"adjOpen":24.5008950069,"adjVolume":209130200,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-04T00:00:00.000Z","close":108.6,"high":109.49,"low":107.72,"open":109.36,"volume":41574365,"adjClose":24.5869266101,"adjHigh":24.7884216809,"adjLow":24.387695529,"adjOpen":24.7589898166,"adjVolume":166297460,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-05T00:00:00.000Z","close":108.86,"high":109.3,"low":108.125,"open":109.1,"volume":37435905,"adjClose":24.6457903387,"adjHigh":24.7454058793,"adjLow":24.4793871061,"adjOpen":24.7001260881,"adjVolume":149743620,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-06T00:00:00.000Z","close":108.7,"high":108.79,"low":107.8,"open":108.6,"volume":34968457,"adjClose":24.715974015,"adjHigh":24.7364380229,"adjLow":24.5113339358,"adjOpen":24.6932362284,"adjVolume":139873828,"divCash":0.47,"splitFactor":1.0},{"date":"2014-11-07T00:00:00.000Z","close":109.01,"high":109.32,"low":108.55,"open":108.75,"volume":33691535,"adjClose":24.7864611534,"adjHigh":24.8569482918,"adjLow":24.6818673351,"adjOpen":24.7273429083,"adjVolume":134766140,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-10T00:00:00.000Z","close":108.83,"high":109.33,"low":108.67,"open":109.02,"volume":27195547,"adjClose":24.7455331376,"adjHigh":24.8592220705,"adjLow":24.709152679,"adjOpen":24.7887349321,"adjVolume":108782188,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-11T00:00:00.000Z","close":109.7,"high":109.75,"low":108.4,"open":108.7,"volume":27442252,"adjClose":24.9433518808,"adjHigh":24.9547207741,"adjLow":24.6477606553,"adjOpen":24.715974015,"adjVolume":109769008,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-12T00:00:00.000Z","close":111.25,"high":111.43,"low":109.37,"open":109.38,"volume":46942431,"adjClose":25.2957875728,"adjHigh":25.3367155887,"adjLow":24.8683171851,"adjOpen":24.8705909638,"adjVolume":187769724,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-13T00:00:00.000Z","close":112.82,"high":113.45,"low":111.6,"open":111.8,"volume":59522855,"adjClose":25.6527708222,"adjHigh":25.7960188777,"adjLow":25.3753698259,"adjOpen":25.4208453991,"adjVolume":238091420,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-14T00:00:00.000Z","close":114.18,"high":114.19,"low":113.05,"open":113.15,"volume":44063595,"adjClose":25.9620047197,"adjHigh":25.9642784984,"adjLow":25.7050677313,"adjOpen":25.7278055179,"adjVolume":176254380,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-17T00:00:00.000Z","close":113.99,"high":117.28,"low":113.3,"open":114.27,"volume":46746712,"adjClose":25.9188029252,"adjHigh":26.6668761038,"adjLow":25.7619121978,"adjOpen":25.9824687276,"adjVolume":186986848,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-18T00:00:00.000Z","close":115.47,"high":115.69,"low":113.89,"open":113.94,"volume":44223978,"adjClose":26.2553221666,"adjHigh":26.3053452971,"adjLow":25.8960651386,"adjOpen":25.9074340319,"adjVolume":176895912,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-19T00:00:00.000Z","close":114.67,"high":115.74,"low":113.8,"open":115.44,"volume":41869160,"adjClose":26.073419874,"adjHigh":26.3167141904,"adjLow":25.8756011307,"adjOpen":26.2485008306,"adjVolume":167476640,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-20T00:00:00.000Z","close":116.31,"high":116.86,"low":114.85,"open":114.91,"volume":43395537,"adjClose":26.4463195739,"adjHigh":26.5713774001,"adjLow":26.1143478898,"adjOpen":26.1279905618,"adjVolume":173582148,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-21T00:00:00.000Z","close":116.47,"high":117.57,"low":116.03,"open":117.51,"volume":57179298,"adjClose":26.4827000324,"adjHigh":26.7328156849,"adjLow":26.3826537715,"adjOpen":26.7191730129,"adjVolume":228717192,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-24T00:00:00.000Z","close":118.625,"high":118.77,"low":116.62,"open":116.85,"volume":47450824,"adjClose":26.9726993333,"adjHigh":27.0056691238,"adjLow":26.5168067123,"adjOpen":26.5691036215,"adjVolume":189803296,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-25T00:00:00.000Z","close":117.6,"high":119.75,"low":117.45,"open":119.07,"volume":68840440,"adjClose":26.7396370208,"adjHigh":27.2284994323,"adjLow":26.705530341,"adjOpen":27.0738824836,"adjVolume":275361760,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-26T00:00:00.000Z","close":119.0,"high":119.1,"low":117.83,"open":117.94,"volume":40831886,"adjClose":27.057966033,"adjHigh":27.0807038196,"adjLow":26.79193393,"adjOpen":26.8169454952,"adjVolume":163327544,"divCash":0.0,"splitFactor":1.0},{"date":"2014-11-28T00:00:00.000Z","close":118.93,"high":119.4,"low":118.05,"open":119.27,"volume":24814402,"adjClose":27.0420495824,"adjHigh":27.1489171793,"adjLow":26.8419570604,"adjOpen":27.1193580568,"adjVolume":99257608,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-01T00:00:00.000Z","close":115.07,"high":119.25,"low":111.27,"open":118.81,"volume":83814037,"adjClose":26.1643710203,"adjHigh":27.1148104994,"adjLow":25.3003351302,"adjOpen":27.0147642385,"adjVolume":335256148,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-02T00:00:00.000Z","close":114.63,"high":115.75,"low":112.75,"open":113.5,"volume":59348940,"adjClose":26.0643247593,"adjHigh":26.3189879691,"adjLow":25.6368543716,"adjOpen":25.807387771,"adjVolume":237395760,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-03T00:00:00.000Z","close":115.93,"high":116.35,"low":115.11,"open":115.75,"volume":43063440,"adjClose":26.3599159849,"adjHigh":26.4554146885,"adjLow":26.1734661349,"adjOpen":26.3189879691,"adjVolume":172253760,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-04T00:00:00.000Z","close":115.49,"high":117.2,"low":115.29,"open":115.77,"volume":42155776,"adjClose":26.2598697239,"adjHigh":26.6486858745,"adjLow":26.2143941508,"adjOpen":26.3235355264,"adjVolume":168623104,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-05T00:00:00.000Z","close":115.0,"high":116.08,"low":114.64,"open":115.99,"volume":38318895,"adjClose":26.1484545697,"adjHigh":26.3940226648,"adjLow":26.066598538,"adjOpen":26.3735586569,"adjVolume":153275580,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-08T00:00:00.000Z","close":112.4,"high":114.648,"low":111.62,"open":114.1,"volume":57664850,"adjClose":25.5572721185,"adjHigh":26.0684175609,"adjLow":25.3799173832,"adjOpen":25.9438144904,"adjVolume":230659400,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-09T00:00:00.000Z","close":114.12,"high":114.3,"low":109.35,"open":110.19,"volume":60208036,"adjClose":25.9483620478,"adjHigh":25.9892900636,"adjLow":24.8637696278,"adjOpen":25.0547670351,"adjVolume":240832144,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-10T00:00:00.000Z","close":111.95,"high":114.85,"low":111.54,"open":114.41,"volume":44565318,"adjClose":25.4549520789,"adjHigh":26.1143478898,"adjLow":25.3617271539,"adjOpen":26.0143016289,"adjVolume":178261272,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-11T00:00:00.000Z","close":111.62,"high":113.8,"low":111.34,"open":112.26,"volume":41471578,"adjClose":25.3799173832,"adjHigh":25.8756011307,"adjLow":25.3162515808,"adjOpen":25.5254392173,"adjVolume":165886312,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-12T00:00:00.000Z","close":109.73,"high":111.87,"low":109.58,"open":110.46,"volume":56028138,"adjClose":24.9501732168,"adjHigh":25.4367618497,"adjLow":24.9160665369,"adjOpen":25.1161590588,"adjVolume":224112552,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-15T00:00:00.000Z","close":108.225,"high":111.6,"low":106.35,"open":110.7,"volume":67218082,"adjClose":24.6079695287,"adjHigh":25.3753698259,"adjLow":24.1816360303,"adjOpen":25.1707297466,"adjVolume":268872328,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-16T00:00:00.000Z","close":106.745,"high":110.16,"low":106.26,"open":106.37,"volume":60790733,"adjClose":24.2714502873,"adjHigh":25.0479456991,"adjLow":24.1611720224,"adjOpen":24.1861835876,"adjVolume":243162932,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-17T00:00:00.000Z","close":109.41,"high":109.84,"low":106.82,"open":107.12,"volume":53411773,"adjClose":24.8774122997,"adjHigh":24.975184782,"adjLow":24.2885036273,"adjOpen":24.356716987,"adjVolume":213647092,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-18T00:00:00.000Z","close":112.65,"high":112.65,"low":110.66,"open":111.87,"volume":59006218,"adjClose":25.614116585,"adjHigh":25.614116585,"adjLow":25.161634632,"adjOpen":25.4367618497,"adjVolume":236024872,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-19T00:00:00.000Z","close":111.78,"high":113.24,"low":111.66,"open":112.26,"volume":88429770,"adjClose":25.4162978417,"adjHigh":25.7482695258,"adjLow":25.3890124978,"adjOpen":25.5254392173,"adjVolume":353719080,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-22T00:00:00.000Z","close":112.94,"high":113.49,"low":111.97,"open":112.16,"volume":45167549,"adjClose":25.6800561661,"adjHigh":25.8051139923,"adjLow":25.4594996362,"adjOpen":25.5027014307,"adjVolume":180670196,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-23T00:00:00.000Z","close":112.54,"high":113.33,"low":112.46,"open":113.23,"volume":26028419,"adjClose":25.5891050198,"adjHigh":25.7687335338,"adjLow":25.5709147905,"adjOpen":25.7459957472,"adjVolume":104113676,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-24T00:00:00.000Z","close":112.01,"high":112.71,"low":112.01,"open":112.58,"volume":14479611,"adjClose":25.4685947509,"adjHigh":25.627759257,"adjLow":25.4685947509,"adjOpen":25.5982001344,"adjVolume":57918444,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-26T00:00:00.000Z","close":113.99,"high":114.52,"low":112.01,"open":112.1,"volume":33720951,"adjClose":25.9188029252,"adjHigh":26.0393131941,"adjLow":25.4685947509,"adjOpen":25.4890587588,"adjVolume":134883804,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-29T00:00:00.000Z","close":113.91,"high":114.77,"low":113.7,"open":113.79,"volume":27598920,"adjClose":25.9006126959,"adjHigh":26.0961576605,"adjLow":25.8528633441,"adjOpen":25.873327352,"adjVolume":110395680,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-30T00:00:00.000Z","close":112.52,"high":113.92,"low":112.11,"open":113.64,"volume":29881477,"adjClose":25.5845574624,"adjHigh":25.9028864746,"adjLow":25.4913325375,"adjOpen":25.8392206722,"adjVolume":119525908,"divCash":0.0,"splitFactor":1.0},{"date":"2014-12-31T00:00:00.000Z","close":110.38,"high":113.13,"low":110.21,"open":112.82,"volume":41403351,"adjClose":25.0979688296,"adjHigh":25.7232579606,"adjLow":25.0593145924,"adjOpen":25.6527708222,"adjVolume":165613404,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-02T00:00:00.000Z","close":109.33,"high":111.44,"low":107.35,"open":111.39,"volume":53204626,"adjClose":24.8592220705,"adjHigh":25.3389893674,"adjLow":24.4090138961,"adjOpen":25.3276204741,"adjVolume":212818504,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-05T00:00:00.000Z","close":106.25,"high":108.65,"low":105.41,"open":108.29,"volume":64285491,"adjClose":24.1588982437,"adjHigh":24.7046051217,"adjLow":23.9679008364,"adjOpen":24.62274909,"adjVolume":257141964,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-06T00:00:00.000Z","close":106.26,"high":107.43,"low":104.63,"open":106.54,"volume":65797116,"adjClose":24.1611720224,"adjHigh":24.4272041254,"adjLow":23.7905461011,"adjOpen":24.2248378248,"adjVolume":263188464,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-07T00:00:00.000Z","close":107.75,"high":108.2,"low":106.695,"open":107.2,"volume":40105934,"adjClose":24.4999650425,"adjHigh":24.6022850821,"adjLow":24.260081394,"adjOpen":24.3749072163,"adjVolume":160423736,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-08T00:00:00.000Z","close":111.89,"high":112.15,"low":108.7,"open":109.23,"volume":59364547,"adjClose":25.441309407,"adjHigh":25.5004276521,"adjLow":24.715974015,"adjOpen":24.8364842839,"adjVolume":237458188,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-09T00:00:00.000Z","close":112.01,"high":113.25,"low":110.21,"open":112.67,"volume":53315099,"adjClose":25.4685947509,"adjHigh":25.7505433045,"adjLow":25.0593145924,"adjOpen":25.6186641423,"adjVolume":213260396,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-12T00:00:00.000Z","close":109.25,"high":112.63,"low":108.8,"open":112.6,"volume":49650790,"adjClose":24.8410318412,"adjHigh":25.6095690277,"adjLow":24.7387118016,"adjOpen":25.6027476917,"adjVolume":198603160,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-13T00:00:00.000Z","close":110.22,"high":112.8,"low":108.91,"open":111.43,"volume":67091928,"adjClose":25.0615883711,"adjHigh":25.6482232649,"adjLow":24.7637233668,"adjOpen":25.3367155887,"adjVolume":268367712,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-14T00:00:00.000Z","close":109.8,"high":110.49,"low":108.5,"open":109.04,"volume":48956588,"adjClose":24.9660896674,"adjHigh":25.1229803948,"adjLow":24.6704984418,"adjOpen":24.7932824894,"adjVolume":195826352,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-15T00:00:00.000Z","close":106.82,"high":110.06,"low":106.66,"open":110.0,"volume":60013996,"adjClose":24.2885036273,"adjHigh":25.0252079125,"adjLow":24.2521231687,"adjOpen":25.0115652406,"adjVolume":240055984,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-16T00:00:00.000Z","close":105.99,"high":107.58,"low":105.2,"open":107.03,"volume":78513345,"adjClose":24.0997799986,"adjHigh":24.4613108053,"adjLow":23.9201514846,"adjOpen":24.3362529791,"adjVolume":314053380,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-20T00:00:00.000Z","close":108.72,"high":108.9667,"low":106.5,"open":107.84,"volume":49899907,"adjClose":24.7205215723,"adjHigh":24.7766156918,"adjLow":24.2157427102,"adjOpen":24.5204290504,"adjVolume":199599628,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-21T00:00:00.000Z","close":109.55,"high":111.06,"low":108.27,"open":108.95,"volume":48575897,"adjClose":24.9092452009,"adjHigh":25.2525857783,"adjLow":24.6182015327,"adjOpen":24.7728184815,"adjVolume":194303588,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-22T00:00:00.000Z","close":112.4,"high":112.47,"low":109.72,"open":110.26,"volume":53796409,"adjClose":25.5572721185,"adjHigh":25.5731885692,"adjLow":24.9478994381,"adjOpen":25.0706834857,"adjVolume":215185636,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-23T00:00:00.000Z","close":112.98,"high":113.75,"low":111.53,"open":112.3,"volume":46464828,"adjClose":25.6891512807,"adjHigh":25.8642322374,"adjLow":25.3594533753,"adjOpen":25.534534332,"adjVolume":185859312,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-26T00:00:00.000Z","close":113.1,"high":114.3626,"low":112.8,"open":113.74,"volume":55614979,"adjClose":25.7164366246,"adjHigh":26.003523918,"adjLow":25.6482232649,"adjOpen":25.8619584587,"adjVolume":222459916,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-27T00:00:00.000Z","close":109.14,"high":112.48,"low":109.03,"open":112.42,"volume":95568749,"adjClose":24.816020276,"adjHigh":25.5754623478,"adjLow":24.7910087107,"adjOpen":25.5618196759,"adjVolume":382274996,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-28T00:00:00.000Z","close":115.31,"high":118.12,"low":115.31,"open":117.625,"volume":146477063,"adjClose":26.2189417081,"adjHigh":26.8578735111,"adjLow":26.2189417081,"adjOpen":26.7453214675,"adjVolume":585908252,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-29T00:00:00.000Z","close":118.9,"high":119.19,"low":115.56,"open":116.32,"volume":84436432,"adjClose":27.0352282464,"adjHigh":27.1011678275,"adjLow":26.2757861745,"adjOpen":26.4485933526,"adjVolume":337745728,"divCash":0.0,"splitFactor":1.0},{"date":"2015-01-30T00:00:00.000Z","close":117.16,"high":120.0,"low":116.85,"open":118.4,"volume":83745461,"adjClose":26.6395907599,"adjHigh":27.2853438988,"adjLow":26.5691036215,"adjOpen":26.9215393135,"adjVolume":334981844,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-02T00:00:00.000Z","close":118.63,"high":119.17,"low":116.08,"open":118.05,"volume":62739100,"adjClose":26.9738362226,"adjHigh":27.0966202702,"adjLow":26.3940226648,"adjOpen":26.8419570604,"adjVolume":250956400,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-03T00:00:00.000Z","close":118.65,"high":119.09,"low":117.61,"open":118.5,"volume":51915749,"adjClose":26.9783837799,"adjHigh":27.0784300409,"adjLow":26.7419107995,"adjOpen":26.9442771001,"adjVolume":207662996,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-04T00:00:00.000Z","close":119.56,"high":120.51,"low":118.309,"open":118.5,"volume":70149743,"adjClose":27.1852976378,"adjHigh":27.4013066104,"adjLow":26.9008479277,"adjOpen":26.9442771001,"adjVolume":280598972,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-05T00:00:00.000Z","close":119.94,"high":120.23,"low":119.25,"open":120.02,"volume":42246245,"adjClose":27.3785688238,"adjHigh":27.4447667974,"adjLow":27.2210633003,"adjOpen":27.3968303338,"adjVolume":168984980,"divCash":0.47,"splitFactor":1.0},{"date":"2015-02-06T00:00:00.000Z","close":118.93,"high":120.25,"low":118.45,"open":120.02,"volume":43706567,"adjClose":27.1480172604,"adjHigh":27.4493321749,"adjLow":27.0384482006,"adjOpen":27.3968303338,"adjVolume":174826268,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-09T00:00:00.000Z","close":119.72,"high":119.84,"low":118.43,"open":118.55,"volume":38889797,"adjClose":27.3283496714,"adjHigh":27.3557419363,"adjLow":27.0338828231,"adjOpen":27.061275088,"adjVolume":155559188,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-10T00:00:00.000Z","close":122.02,"high":122.15,"low":120.16,"open":120.17,"volume":62008506,"adjClose":27.853368083,"adjHigh":27.8830430367,"adjLow":27.4287879762,"adjOpen":27.431070665,"adjVolume":248034024,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-11T00:00:00.000Z","close":124.88,"high":124.92,"low":122.5,"open":122.77,"volume":73561797,"adjClose":28.5062170645,"adjHigh":28.5153478195,"adjLow":27.9629371429,"adjOpen":28.024569739,"adjVolume":294247188,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-12T00:00:00.000Z","close":126.46,"high":127.48,"low":125.57,"open":126.06,"volume":74474466,"adjClose":28.8668818864,"adjHigh":29.0997161385,"adjLow":28.663722588,"adjOpen":28.7755743366,"adjVolume":297897864,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-13T00:00:00.000Z","close":127.08,"high":127.28,"low":125.65,"open":127.28,"volume":54272219,"adjClose":29.0084085887,"adjHigh":29.0540623636,"adjLow":28.681984098,"adjOpen":29.0540623636,"adjVolume":217088876,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-17T00:00:00.000Z","close":127.83,"high":128.88,"low":126.92,"open":127.49,"volume":63152405,"adjClose":29.1796102447,"adjHigh":29.419292563,"adjLow":28.9718855687,"adjOpen":29.1019988273,"adjVolume":252609620,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-18T00:00:00.000Z","close":128.715,"high":128.78,"low":127.45,"open":127.625,"volume":44891737,"adjClose":29.3816281987,"adjHigh":29.3964656756,"adjLow":29.0928680723,"adjOpen":29.1328151254,"adjVolume":179566948,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-19T00:00:00.000Z","close":128.45,"high":129.03,"low":128.33,"open":128.48,"volume":37362381,"adjClose":29.3211369469,"adjHigh":29.4535328942,"adjLow":29.293744682,"adjOpen":29.3279850132,"adjVolume":149449524,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-20T00:00:00.000Z","close":129.495,"high":129.5,"low":128.05,"open":128.62,"volume":48948419,"adjClose":29.5596779209,"adjHigh":29.5608192653,"adjLow":29.2298293971,"adjOpen":29.3599426556,"adjVolume":195793676,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-23T00:00:00.000Z","close":133.0,"high":133.0,"low":129.66,"open":130.02,"volume":70974110,"adjClose":30.3597603265,"adjHigh":30.3597603265,"adjLow":29.5973422852,"adjOpen":29.6795190801,"adjVolume":283896440,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-24T00:00:00.000Z","close":132.17,"high":133.6,"low":131.17,"open":132.94,"volume":69228130,"adjClose":30.1702971606,"adjHigh":30.4967216513,"adjLow":29.9420282859,"adjOpen":30.3460641941,"adjVolume":276912520,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-25T00:00:00.000Z","close":128.79,"high":131.6,"low":128.15,"open":131.56,"volume":74711746,"adjClose":29.3987483643,"adjHigh":30.040183902,"adjLow":29.2526562845,"adjOpen":30.0310531471,"adjVolume":298846984,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-26T00:00:00.000Z","close":130.415,"high":130.87,"low":126.61,"open":128.785,"volume":91287529,"adjClose":29.7696852856,"adjHigh":29.8735476236,"adjLow":28.9011222176,"adjOpen":29.3976070199,"adjVolume":365150116,"divCash":0.0,"splitFactor":1.0},{"date":"2015-02-27T00:00:00.000Z","close":128.46,"high":130.57,"low":128.24,"open":130.0,"volume":62014847,"adjClose":29.3234196357,"adjHigh":29.8050669612,"adjLow":29.2732004833,"adjOpen":29.6749537026,"adjVolume":248059388,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-02T00:00:00.000Z","close":129.09,"high":130.28,"low":128.3,"open":129.25,"volume":48096663,"adjClose":29.4672290267,"adjHigh":29.7388689875,"adjLow":29.2868966157,"adjOpen":29.5037520466,"adjVolume":192386652,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-03T00:00:00.000Z","close":129.36,"high":129.52,"low":128.09,"open":128.96,"volume":37816283,"adjClose":29.5288616229,"adjHigh":29.5653846428,"adjLow":29.2389601521,"adjOpen":29.437554073,"adjVolume":151265132,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-04T00:00:00.000Z","close":128.54,"high":129.56,"low":128.32,"open":129.1,"volume":31666340,"adjClose":29.3416811457,"adjHigh":29.5745153978,"adjLow":29.2914619932,"adjOpen":29.4695117155,"adjVolume":126665360,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-05T00:00:00.000Z","close":126.41,"high":128.75,"low":125.76,"open":128.58,"volume":56517146,"adjClose":28.8554684427,"adjHigh":29.3896176093,"adjLow":28.7070936742,"adjOpen":29.3508119006,"adjVolume":226068584,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-06T00:00:00.000Z","close":126.6,"high":129.37,"low":126.26,"open":128.4,"volume":72842060,"adjClose":28.8988395289,"adjHigh":29.5311443116,"adjLow":28.8212281115,"adjOpen":29.3097235032,"adjVolume":291368240,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-09T00:00:00.000Z","close":127.14,"high":129.57,"low":125.06,"open":127.96,"volume":88528487,"adjClose":29.0221047212,"adjHigh":29.5767980865,"adjLow":28.5473054619,"adjOpen":29.2092851984,"adjVolume":354113948,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-10T00:00:00.000Z","close":124.51,"high":127.22,"low":123.8,"open":126.41,"volume":68856582,"adjClose":28.4217575809,"adjHigh":29.0403662311,"adjLow":28.2596866799,"adjOpen":28.8554684427,"adjVolume":275426328,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-11T00:00:00.000Z","close":122.24,"high":124.77,"low":122.11,"open":124.75,"volume":68938974,"adjClose":27.9035872355,"adjHigh":28.4811074883,"adjLow":27.8739122818,"adjOpen":28.4765421108,"adjVolume":275755896,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-12T00:00:00.000Z","close":124.45,"high":124.9,"low":121.63,"open":122.31,"volume":48362719,"adjClose":28.4080614484,"adjHigh":28.510782442,"adjLow":27.7643432219,"adjOpen":27.9195660567,"adjVolume":193450876,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-13T00:00:00.000Z","close":123.59,"high":125.3951,"low":122.58,"open":124.4,"volume":51827283,"adjClose":28.2117502162,"adjHigh":28.6237983618,"adjLow":27.9811986528,"adjOpen":28.3966480047,"adjVolume":207309132,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-16T00:00:00.000Z","close":124.95,"high":124.95,"low":122.87,"open":123.88,"volume":35874300,"adjClose":28.5221958857,"adjHigh":28.5221958857,"adjLow":28.0473966265,"adjOpen":28.2779481899,"adjVolume":143497200,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-17T00:00:00.000Z","close":127.04,"high":127.32,"low":125.65,"open":125.9,"volume":51023104,"adjClose":28.9992778337,"adjHigh":29.0631931186,"adjLow":28.681984098,"adjOpen":28.7390513166,"adjVolume":204092416,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-18T00:00:00.000Z","close":128.47,"high":129.16,"low":126.37,"open":127.0,"volume":65270945,"adjClose":29.3257023244,"adjHigh":29.4832078479,"adjLow":28.8463376877,"adjOpen":28.9901470787,"adjVolume":261083780,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-19T00:00:00.000Z","close":127.495,"high":129.2451,"low":127.4,"open":128.75,"volume":45809490,"adjClose":29.1031401717,"adjHigh":29.5026335292,"adjLow":29.0814546286,"adjOpen":29.3896176093,"adjVolume":183237960,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-20T00:00:00.000Z","close":125.9,"high":128.4,"low":125.16,"open":128.25,"volume":68695136,"adjClose":28.7390513166,"adjHigh":29.3097235032,"adjLow":28.5701323494,"adjOpen":29.275483172,"adjVolume":274780544,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-23T00:00:00.000Z","close":127.21,"high":127.85,"low":126.52,"open":127.12,"volume":37709674,"adjClose":29.0380835424,"adjHigh":29.1841756222,"adjLow":28.8805780189,"adjOpen":29.0175393437,"adjVolume":150838696,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-24T00:00:00.000Z","close":126.69,"high":128.04,"low":126.56,"open":127.23,"volume":32842304,"adjClose":28.9193837276,"adjHigh":29.2275467083,"adjLow":28.8897087739,"adjOpen":29.0426489199,"adjVolume":131369216,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-25T00:00:00.000Z","close":123.38,"high":126.82,"low":123.38,"open":126.54,"volume":51655177,"adjClose":28.1638137525,"adjHigh":28.9490586813,"adjLow":28.1638137525,"adjOpen":28.8851433964,"adjVolume":206620708,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-26T00:00:00.000Z","close":124.24,"high":124.88,"low":122.6,"open":122.76,"volume":47572869,"adjClose":28.3601249847,"adjHigh":28.5062170645,"adjLow":27.9857640303,"adjOpen":28.0222870503,"adjVolume":190291476,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-27T00:00:00.000Z","close":123.25,"high":124.7,"low":122.91,"open":124.57,"volume":39546151,"adjClose":28.1341387988,"adjHigh":28.4651286671,"adjLow":28.0565273815,"adjOpen":28.4354537134,"adjVolume":158184604,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-30T00:00:00.000Z","close":126.37,"high":126.4,"low":124.0,"open":124.05,"volume":47099670,"adjClose":28.8463376877,"adjHigh":28.8531857539,"adjLow":28.3053404548,"adjOpen":28.3167538985,"adjVolume":188398680,"divCash":0.0,"splitFactor":1.0},{"date":"2015-03-31T00:00:00.000Z","close":124.43,"high":126.49,"low":124.355,"open":126.09,"volume":42090553,"adjClose":28.4034960709,"adjHigh":28.8737299527,"adjLow":28.3863759053,"adjOpen":28.7824224028,"adjVolume":168362212,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-01T00:00:00.000Z","close":124.25,"high":125.12,"low":123.1,"open":124.82,"volume":40621437,"adjClose":28.3624076735,"adjHigh":28.5610015944,"adjLow":28.0998984676,"adjOpen":28.492520932,"adjVolume":162485748,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-02T00:00:00.000Z","close":125.32,"high":125.56,"low":124.19,"open":125.03,"volume":32220131,"adjClose":28.6066553693,"adjHigh":28.6614398992,"adjLow":28.348711541,"adjOpen":28.5404573957,"adjVolume":128880524,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-06T00:00:00.000Z","close":127.35,"high":127.51,"low":124.33,"open":124.47,"volume":37193975,"adjClose":29.0700411848,"adjHigh":29.1065642048,"adjLow":28.3806691834,"adjOpen":28.4126268259,"adjVolume":148775900,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-07T00:00:00.000Z","close":126.01,"high":128.1218,"low":125.98,"open":127.64,"volume":35012268,"adjClose":28.7641608928,"adjHigh":29.2462191023,"adjLow":28.7573128266,"adjOpen":29.1362391585,"adjVolume":140049072,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-08T00:00:00.000Z","close":125.6,"high":126.4,"low":124.97,"open":125.85,"volume":37329243,"adjClose":28.6705706542,"adjHigh":28.8531857539,"adjLow":28.5267612632,"adjOpen":28.7276378729,"adjVolume":149316972,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-09T00:00:00.000Z","close":126.56,"high":126.58,"low":124.66,"open":125.85,"volume":32483974,"adjClose":28.8897087739,"adjHigh":28.8942741514,"adjLow":28.4559979121,"adjOpen":28.7276378729,"adjVolume":129935896,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-10T00:00:00.000Z","close":127.1,"high":127.21,"low":125.26,"open":125.95,"volume":40187953,"adjClose":29.0129739662,"adjHigh":29.0380835424,"adjLow":28.5929592369,"adjOpen":28.7504647604,"adjVolume":160751812,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-13T00:00:00.000Z","close":126.85,"high":128.57,"low":126.61,"open":128.37,"volume":36365123,"adjClose":28.9559067475,"adjHigh":29.3485292119,"adjLow":28.9011222176,"adjOpen":29.302875437,"adjVolume":145460492,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-14T00:00:00.000Z","close":126.3,"high":127.29,"low":125.91,"open":127.0,"volume":25524593,"adjClose":28.8303588665,"adjHigh":29.0563450524,"adjLow":28.7413340054,"adjOpen":28.9901470787,"adjVolume":102098372,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-15T00:00:00.000Z","close":126.78,"high":127.13,"low":126.01,"open":126.41,"volume":28970419,"adjClose":28.9399279263,"adjHigh":29.0198220324,"adjLow":28.7641608928,"adjOpen":28.8554684427,"adjVolume":115881676,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-16T00:00:00.000Z","close":126.17,"high":127.1,"low":126.11,"open":126.28,"volume":28368987,"adjClose":28.8006839128,"adjHigh":29.0129739662,"adjLow":28.7869877803,"adjOpen":28.825793489,"adjVolume":113475948,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-17T00:00:00.000Z","close":124.75,"high":126.14,"low":124.46,"open":125.55,"volume":51957046,"adjClose":28.4765421108,"adjHigh":28.7938358465,"adjLow":28.4103441371,"adjOpen":28.6591572105,"adjVolume":207828184,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-20T00:00:00.000Z","close":127.6,"high":128.12,"low":125.17,"open":125.57,"volume":47054310,"adjClose":29.1271084035,"adjHigh":29.2458082183,"adjLow":28.5724150381,"adjOpen":28.663722588,"adjVolume":188217240,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-21T00:00:00.000Z","close":126.91,"high":128.2,"low":126.67,"open":128.1,"volume":32435057,"adjClose":28.96960288,"adjHigh":29.2640697283,"adjLow":28.9148183501,"adjOpen":29.2412428408,"adjVolume":129740228,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-22T00:00:00.000Z","close":128.62,"high":128.87,"low":126.32,"open":126.99,"volume":37654505,"adjClose":29.3599426556,"adjHigh":29.4170098743,"adjLow":28.834924244,"adjOpen":28.98786439,"adjVolume":150618020,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-23T00:00:00.000Z","close":129.67,"high":130.42,"low":128.14,"open":128.3,"volume":45770902,"adjClose":29.599624974,"adjHigh":29.77082663,"adjLow":29.2503735958,"adjOpen":29.2868966157,"adjVolume":183083608,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-24T00:00:00.000Z","close":130.28,"high":130.63,"low":129.23,"open":130.49,"volume":44525905,"adjClose":29.7388689875,"adjHigh":29.8187630936,"adjLow":29.4991866692,"adjOpen":29.7868054512,"adjVolume":178103620,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-27T00:00:00.000Z","close":132.65,"high":133.13,"low":131.15,"open":132.31,"volume":96954207,"adjClose":30.2798662204,"adjHigh":30.3894352802,"adjLow":29.9374629085,"adjOpen":30.202254803,"adjVolume":387816828,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-28T00:00:00.000Z","close":130.56,"high":134.54,"low":129.57,"open":134.455,"volume":118923970,"adjClose":29.8027842724,"adjHigh":30.7112943935,"adjLow":29.5767980865,"adjOpen":30.6918915391,"adjVolume":475695880,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-29T00:00:00.000Z","close":128.64,"high":131.59,"low":128.3,"open":130.16,"volume":63386083,"adjClose":29.3645080331,"adjHigh":30.0379012133,"adjLow":29.2868966157,"adjOpen":29.7114767226,"adjVolume":253544332,"divCash":0.0,"splitFactor":1.0},{"date":"2015-04-30T00:00:00.000Z","close":125.15,"high":127.88,"low":124.58,"open":127.5,"volume":83195423,"adjClose":28.5678496606,"adjHigh":29.1910236884,"adjLow":28.4377364021,"adjOpen":29.104281516,"adjVolume":332781692,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-01T00:00:00.000Z","close":128.95,"high":130.13,"low":125.3,"open":126.1,"volume":58512638,"adjClose":29.4352713843,"adjHigh":29.7046286563,"adjLow":28.6020899918,"adjOpen":28.7847050915,"adjVolume":234050552,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-04T00:00:00.000Z","close":128.7,"high":130.57,"low":128.26,"open":129.5,"volume":50988278,"adjClose":29.3782041656,"adjHigh":29.8050669612,"adjLow":29.2777658608,"adjOpen":29.5608192653,"adjVolume":203953112,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-05T00:00:00.000Z","close":125.8,"high":128.4498,"low":125.78,"open":128.15,"volume":49271416,"adjClose":28.7162244292,"adjHigh":29.3210912932,"adjLow":28.7116590517,"adjOpen":29.2526562845,"adjVolume":197085664,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-06T00:00:00.000Z","close":125.01,"high":126.75,"low":123.36,"open":126.56,"volume":72141010,"adjClose":28.5358920182,"adjHigh":28.9330798601,"adjLow":28.159248375,"adjOpen":28.8897087739,"adjVolume":288564040,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-07T00:00:00.000Z","close":125.26,"high":126.08,"low":124.02,"open":124.77,"volume":43940895,"adjClose":28.7116590517,"adjHigh":28.8996165834,"adjLow":28.4274305891,"adjOpen":28.5993429656,"adjVolume":175763580,"divCash":0.52,"splitFactor":1.0},{"date":"2015-05-08T00:00:00.000Z","close":127.62,"high":127.62,"low":126.11,"open":126.68,"volume":55550382,"adjClose":29.2526099966,"adjHigh":29.2526099966,"adjLow":28.9064930784,"adjOpen":29.0371464846,"adjVolume":222201528,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-11T00:00:00.000Z","close":126.32,"high":127.56,"low":125.625,"open":127.39,"volume":42035757,"adjClose":28.9546285439,"adjHigh":29.2388570065,"adjLow":28.7953230749,"adjOpen":29.1998902011,"adjVolume":168143028,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-12T00:00:00.000Z","close":125.865,"high":126.88,"low":124.82,"open":125.6,"volume":48160032,"adjClose":28.8503350354,"adjHigh":29.082989785,"adjLow":28.6108037907,"adjOpen":28.7895926624,"adjVolume":192640128,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-13T00:00:00.000Z","close":126.01,"high":127.19,"low":125.87,"open":126.15,"volume":34694235,"adjClose":28.8835714282,"adjHigh":29.1540469007,"adjLow":28.8514811179,"adjOpen":28.9156617385,"adjVolume":138776940,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-14T00:00:00.000Z","close":128.95,"high":128.95,"low":127.16,"open":127.41,"volume":45203456,"adjClose":29.5574679444,"adjHigh":29.5574679444,"adjLow":29.1471704056,"adjOpen":29.2044745312,"adjVolume":180813824,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-15T00:00:00.000Z","close":128.77,"high":129.49,"low":128.21,"open":129.07,"volume":38208034,"adjClose":29.516208974,"adjHigh":29.6812448555,"adjLow":29.3878477328,"adjOpen":29.5849739246,"adjVolume":152832136,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-18T00:00:00.000Z","close":130.19,"high":130.72,"low":128.36,"open":128.38,"volume":50882918,"adjClose":29.841696407,"adjHigh":29.9631811531,"adjLow":29.4222302081,"adjOpen":29.4268145382,"adjVolume":203531672,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-19T00:00:00.000Z","close":130.07,"high":130.88,"low":129.64,"open":130.69,"volume":44633240,"adjClose":29.8141904267,"adjHigh":29.9998557934,"adjLow":29.7156273308,"adjOpen":29.956304658,"adjVolume":178532960,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-20T00:00:00.000Z","close":130.06,"high":130.98,"low":129.34,"open":130.0,"volume":36454932,"adjClose":29.8118982617,"adjHigh":30.0227774436,"adjLow":29.6468623802,"adjOpen":29.7981452716,"adjVolume":145819728,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-21T00:00:00.000Z","close":131.39,"high":131.63,"low":129.83,"open":130.07,"volume":39730364,"adjClose":30.1167562095,"adjHigh":30.17176817,"adjLow":29.7591784662,"adjOpen":29.8141904267,"adjVolume":158921456,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-22T00:00:00.000Z","close":132.54,"high":132.97,"low":131.4,"open":131.6,"volume":45595972,"adjClose":30.3803551869,"adjHigh":30.4789182828,"adjLow":30.1190483745,"adjOpen":30.1648916749,"adjVolume":182383888,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-26T00:00:00.000Z","close":129.62,"high":132.91,"low":129.12,"open":132.6,"volume":70697560,"adjClose":29.7110430008,"adjHigh":30.4651652926,"adjLow":29.5964347497,"adjOpen":30.394108177,"adjVolume":282790240,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-27T00:00:00.000Z","close":132.045,"high":132.26,"low":130.05,"open":130.34,"volume":45833246,"adjClose":30.2668930183,"adjHigh":30.3161745663,"adjLow":29.8096060967,"adjOpen":29.8760788823,"adjVolume":183332984,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-28T00:00:00.000Z","close":131.78,"high":131.95,"low":131.1,"open":131.86,"volume":30733309,"adjClose":30.2061506453,"adjHigh":30.2451174506,"adjLow":30.0502834239,"adjOpen":30.2244879655,"adjVolume":122933236,"divCash":0.0,"splitFactor":1.0},{"date":"2015-05-29T00:00:00.000Z","close":130.28,"high":131.45,"low":129.9,"open":131.23,"volume":50884452,"adjClose":29.8623258922,"adjHigh":30.1305091996,"adjLow":29.7752236214,"adjOpen":30.0800815691,"adjVolume":203537808,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-01T00:00:00.000Z","close":130.535,"high":131.39,"low":130.05,"open":131.2,"volume":32112797,"adjClose":29.9207761002,"adjHigh":30.1167562095,"adjLow":29.8096060967,"adjOpen":30.0732050741,"adjVolume":128451188,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-02T00:00:00.000Z","close":129.96,"high":130.655,"low":129.32,"open":129.86,"volume":33667627,"adjClose":29.7889766115,"adjHigh":29.9482820804,"adjLow":29.6422780501,"adjOpen":29.7660549613,"adjVolume":134670508,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-03T00:00:00.000Z","close":130.12,"high":130.94,"low":129.9,"open":130.66,"volume":30983542,"adjClose":29.8256512518,"adjHigh":30.0136087835,"adjLow":29.7752236214,"adjOpen":29.9494281629,"adjVolume":123934168,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-04T00:00:00.000Z","close":129.36,"high":130.58,"low":128.91,"open":129.58,"volume":38450118,"adjClose":29.6514467102,"adjHigh":29.9310908428,"adjLow":29.5482992843,"adjOpen":29.7018743407,"adjVolume":153800472,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-05T00:00:00.000Z","close":128.65,"high":129.69,"low":128.36,"open":129.5,"volume":35626800,"adjClose":29.4887029937,"adjHigh":29.7270881559,"adjLow":29.4222302081,"adjOpen":29.6835370205,"adjVolume":142507200,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-08T00:00:00.000Z","close":127.8,"high":129.21,"low":126.83,"open":128.9,"volume":52674786,"adjClose":29.293868967,"adjHigh":29.6170642349,"adjLow":29.0715289599,"adjOpen":29.5460071193,"adjVolume":210699144,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-09T00:00:00.000Z","close":127.42,"high":128.08,"low":125.62,"open":126.7,"volume":56075420,"adjClose":29.2067666962,"adjHigh":29.3580495876,"adjLow":28.7941769924,"adjOpen":29.0417308147,"adjVolume":224301680,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-10T00:00:00.000Z","close":128.88,"high":129.34,"low":127.85,"open":127.92,"volume":39087250,"adjClose":29.5414227892,"adjHigh":29.6468623802,"adjLow":29.3053297921,"adjOpen":29.3213749472,"adjVolume":156349000,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-11T00:00:00.000Z","close":128.59,"high":130.18,"low":128.475,"open":129.18,"volume":35390887,"adjClose":29.4749500036,"adjHigh":29.8394042419,"adjLow":29.4485901059,"adjOpen":29.6101877399,"adjVolume":141563548,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-12T00:00:00.000Z","close":127.17,"high":128.33,"low":127.11,"open":128.185,"volume":36886246,"adjClose":29.1494625707,"adjHigh":29.4153537131,"adjLow":29.1357095805,"adjOpen":29.3821173203,"adjVolume":147544984,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-15T00:00:00.000Z","close":126.92,"high":127.24,"low":125.71,"open":126.1,"volume":43988946,"adjClose":29.0921584451,"adjHigh":29.1655077258,"adjLow":28.8148064776,"adjOpen":28.9042009134,"adjVolume":175955784,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-16T00:00:00.000Z","close":127.6,"high":127.85,"low":126.37,"open":127.03,"volume":31494131,"adjClose":29.2480256666,"adjHigh":29.3053297921,"adjLow":28.966089369,"adjOpen":29.1173722604,"adjVolume":125976524,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-17T00:00:00.000Z","close":127.3,"high":127.88,"low":126.74,"open":127.72,"volume":32918071,"adjClose":29.1792607159,"adjHigh":29.3122062871,"adjLow":29.0508994748,"adjOpen":29.2755316468,"adjVolume":131672284,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-18T00:00:00.000Z","close":127.88,"high":128.31,"low":127.22,"open":127.23,"volume":35407220,"adjClose":29.3122062871,"adjHigh":29.410769383,"adjLow":29.1609233958,"adjOpen":29.1632155608,"adjVolume":141628880,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-19T00:00:00.000Z","close":126.6,"high":127.82,"low":126.4,"open":127.71,"volume":54716887,"adjClose":29.0188091645,"adjHigh":29.298453297,"adjLow":28.972965864,"adjOpen":29.2732394818,"adjVolume":218867548,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-22T00:00:00.000Z","close":127.61,"high":128.06,"low":127.08,"open":127.49,"volume":34039345,"adjClose":29.2503178316,"adjHigh":29.3534652575,"adjLow":29.1288330855,"adjOpen":29.2228118513,"adjVolume":136157380,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-23T00:00:00.000Z","close":127.03,"high":127.61,"low":126.8792,"open":127.48,"volume":30268863,"adjClose":29.1173722604,"adjHigh":29.2503178316,"adjLow":29.0828064118,"adjOpen":29.2205196863,"adjVolume":121075452,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-24T00:00:00.000Z","close":128.11,"high":129.8,"low":127.12,"open":127.21,"volume":55280855,"adjClose":29.3649260826,"adjHigh":29.7523019711,"adjLow":29.1380017455,"adjOpen":29.1586312307,"adjVolume":221123420,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-25T00:00:00.000Z","close":127.5,"high":129.2,"low":127.5,"open":128.86,"volume":31938100,"adjClose":29.2251040163,"adjHigh":29.6147720699,"adjLow":29.2251040163,"adjOpen":29.5368384592,"adjVolume":127752400,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-26T00:00:00.000Z","close":126.75,"high":127.99,"low":126.51,"open":127.67,"volume":44066841,"adjClose":29.0531916398,"adjHigh":29.3374201024,"adjLow":28.9981796793,"adjOpen":29.2640708217,"adjVolume":176267364,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-29T00:00:00.000Z","close":124.53,"high":126.47,"low":124.48,"open":125.46,"volume":49161427,"adjClose":28.5443310051,"adjHigh":28.9890110192,"adjLow":28.53287018,"adjOpen":28.7575023521,"adjVolume":196645708,"divCash":0.0,"splitFactor":1.0},{"date":"2015-06-30T00:00:00.000Z","close":125.425,"high":126.12,"low":124.86,"open":125.57,"volume":44370682,"adjClose":28.7494797745,"adjHigh":28.9087852435,"adjLow":28.6199724508,"adjOpen":28.7827161673,"adjVolume":177482728,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-01T00:00:00.000Z","close":126.6,"high":126.94,"low":125.99,"open":126.9,"volume":30238811,"adjClose":29.0188091645,"adjHigh":29.0967427752,"adjLow":28.8789870982,"adjOpen":29.0875741151,"adjVolume":120955244,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-02T00:00:00.000Z","close":126.44,"high":126.69,"low":125.77,"open":126.43,"volume":27210952,"adjClose":28.9821345241,"adjHigh":29.0394386497,"adjLow":28.8285594677,"adjOpen":28.9798423591,"adjVolume":108843808,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-06T00:00:00.000Z","close":126.0,"high":126.23,"low":124.85,"open":124.94,"volume":28060431,"adjClose":28.8812792632,"adjHigh":28.9339990587,"adjLow":28.6176802858,"adjOpen":28.638309771,"adjVolume":112241724,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-07T00:00:00.000Z","close":125.69,"high":126.15,"low":123.77,"open":125.89,"volume":46946811,"adjClose":28.8102221476,"adjHigh":28.9156617385,"adjLow":28.3701264636,"adjOpen":28.856065448,"adjVolume":187787244,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-08T00:00:00.000Z","close":122.57,"high":124.64,"low":122.54,"open":124.48,"volume":60761614,"adjClose":28.095066661,"adjHigh":28.5695448204,"adjLow":28.088190166,"adjOpen":28.53287018,"adjVolume":243046456,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-09T00:00:00.000Z","close":120.07,"high":124.06,"low":119.22,"open":123.85,"volume":78595038,"adjClose":27.5220254058,"adjHigh":28.4365992492,"adjLow":27.327191379,"adjOpen":28.3884637837,"adjVolume":314380152,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-10T00:00:00.000Z","close":123.28,"high":123.85,"low":121.21,"open":121.94,"volume":61354474,"adjClose":28.2578103775,"adjHigh":28.3884637837,"adjLow":27.7833322182,"adjOpen":27.9506602647,"adjVolume":245417896,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-13T00:00:00.000Z","close":125.66,"high":125.755,"low":124.32,"open":125.03,"volume":41440538,"adjClose":28.8033456525,"adjHigh":28.8251212202,"adjLow":28.4961955397,"adjOpen":28.6589392562,"adjVolume":165762152,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-14T00:00:00.000Z","close":125.61,"high":126.37,"low":125.04,"open":126.04,"volume":31768139,"adjClose":28.7918848274,"adjHigh":28.966089369,"adjLow":28.6612314212,"adjOpen":28.8904479233,"adjVolume":127072556,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-15T00:00:00.000Z","close":126.82,"high":127.15,"low":125.58,"open":125.72,"volume":33649200,"adjClose":29.0692367949,"adjHigh":29.1448782406,"adjLow":28.7850083323,"adjOpen":28.8170986426,"adjVolume":134596800,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-16T00:00:00.000Z","close":128.51,"high":128.57,"low":127.35,"open":127.74,"volume":36222447,"adjClose":29.4566126835,"adjHigh":29.4703656736,"adjLow":29.190721541,"adjOpen":29.2801159768,"adjVolume":144889788,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-17T00:00:00.000Z","close":129.62,"high":129.62,"low":128.31,"open":129.08,"volume":46164710,"adjClose":29.7110430008,"adjHigh":29.7110430008,"adjLow":29.410769383,"adjOpen":29.5872660896,"adjVolume":184658840,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-20T00:00:00.000Z","close":132.07,"high":132.97,"low":130.7,"open":130.97,"volume":58900203,"adjClose":30.2726234309,"adjHigh":30.4789182828,"adjLow":29.958596823,"adjOpen":30.0204852786,"adjVolume":235600812,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-21T00:00:00.000Z","close":130.75,"high":132.92,"low":130.32,"open":132.85,"volume":76756427,"adjClose":29.9700576481,"adjHigh":30.4674574577,"adjLow":29.8714945522,"adjOpen":30.4514123025,"adjVolume":307025708,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-22T00:00:00.000Z","close":125.22,"high":125.5,"low":121.99,"open":121.99,"volume":115450607,"adjClose":28.7024903916,"adjHigh":28.7666710122,"adjLow":27.9621210898,"adjOpen":27.9621210898,"adjVolume":461802428,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-23T00:00:00.000Z","close":125.16,"high":127.09,"low":125.06,"open":126.2,"volume":50999452,"adjClose":28.6887374015,"adjHigh":29.1311252505,"adjLow":28.6658157512,"adjOpen":28.9271225636,"adjVolume":203997808,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-24T00:00:00.000Z","close":124.5,"high":125.74,"low":123.9,"open":125.32,"volume":42162332,"adjClose":28.5374545101,"adjHigh":28.8216829727,"adjLow":28.3999246088,"adjOpen":28.7254120418,"adjVolume":168649328,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-27T00:00:00.000Z","close":122.77,"high":123.61,"low":122.12,"open":123.09,"volume":44455540,"adjClose":28.1409099615,"adjHigh":28.3334518232,"adjLow":27.9919192351,"adjOpen":28.2142592421,"adjVolume":177822160,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-28T00:00:00.000Z","close":123.38,"high":123.91,"low":122.55,"open":123.38,"volume":33618097,"adjClose":28.2807320277,"adjHigh":28.4022167738,"adjLow":28.090482331,"adjOpen":28.2807320277,"adjVolume":134472388,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-29T00:00:00.000Z","close":122.99,"high":123.5,"low":122.27,"open":123.15,"volume":37011653,"adjClose":28.1913375919,"adjHigh":28.308238008,"adjLow":28.0263017104,"adjOpen":28.2280122323,"adjVolume":148046612,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-30T00:00:00.000Z","close":122.37,"high":122.5699,"low":121.71,"open":122.32,"volume":33628268,"adjClose":28.0492233606,"adjHigh":28.0950437394,"adjLow":27.8979404692,"adjOpen":28.0377625355,"adjVolume":134513072,"divCash":0.0,"splitFactor":1.0},{"date":"2015-07-31T00:00:00.000Z","close":121.3,"high":122.6425,"low":120.91,"open":122.6,"volume":42884953,"adjClose":27.8039617034,"adjHigh":28.1116848574,"adjLow":27.7145672676,"adjOpen":28.1019431561,"adjVolume":171539812,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-03T00:00:00.000Z","close":118.44,"high":122.57,"low":117.52,"open":121.5,"volume":69975968,"adjClose":27.1484025074,"adjHigh":28.095066661,"adjLow":26.9375233255,"adjOpen":27.8498050038,"adjVolume":279903872,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-04T00:00:00.000Z","close":114.64,"high":117.7,"low":113.25,"open":117.42,"volume":124138623,"adjClose":26.2773797995,"adjHigh":26.9787822959,"adjLow":25.9587688616,"adjOpen":26.9146016753,"adjVolume":496554492,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-05T00:00:00.000Z","close":115.4,"high":117.44,"low":112.1,"open":112.95,"volume":98384461,"adjClose":26.4515843411,"adjHigh":26.9191860053,"adjLow":25.6951698842,"adjOpen":25.8900039109,"adjVolume":393537844,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-06T00:00:00.000Z","close":115.13,"high":116.5,"low":114.115,"open":115.97,"volume":52903040,"adjClose":26.5088884666,"adjHigh":26.8243334175,"adjLow":26.2751829008,"adjOpen":26.7022999693,"adjVolume":211612160,"divCash":0.52,"splitFactor":1.0},{"date":"2015-08-07T00:00:00.000Z","close":115.52,"high":116.25,"low":114.5,"open":114.58,"volume":38670405,"adjClose":26.5986866643,"adjHigh":26.7667704703,"adjLow":26.3638298395,"adjOpen":26.3822499826,"adjVolume":154681620,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-10T00:00:00.000Z","close":119.72,"high":119.99,"low":116.53,"open":116.53,"volume":54951597,"adjClose":27.5657441781,"adjHigh":27.6279121611,"adjLow":26.8312409712,"adjOpen":26.8312409712,"adjVolume":219806388,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-11T00:00:00.000Z","close":113.49,"high":118.18,"low":113.33,"open":117.81,"volume":97082814,"adjClose":26.1312755326,"adjHigh":27.211156423,"adjLow":26.0944352464,"adjOpen":27.1259632611,"adjVolume":388331256,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-12T00:00:00.000Z","close":115.24,"high":115.42,"low":109.63,"open":112.53,"volume":101685610,"adjClose":26.5342161634,"adjHigh":26.5756614854,"adjLow":25.2425036271,"adjOpen":25.9102338152,"adjVolume":406742440,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-13T00:00:00.000Z","close":115.15,"high":116.4,"low":114.54,"open":116.04,"volume":48535789,"adjClose":26.5134935024,"adjHigh":26.8013082386,"adjLow":26.3730399111,"adjOpen":26.7184175946,"adjVolume":194143156,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-14T00:00:00.000Z","close":115.96,"high":116.31,"low":114.01,"open":114.32,"volume":42929516,"adjClose":26.6999974515,"adjHigh":26.7805855776,"adjLow":26.2510064629,"adjOpen":26.3223845175,"adjVolume":171718064,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-17T00:00:00.000Z","close":117.16,"high":117.65,"low":115.5,"open":116.04,"volume":40884745,"adjClose":26.9762995982,"adjHigh":27.0891229748,"adjLow":26.5940816285,"adjOpen":26.7184175946,"adjVolume":163538980,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-18T00:00:00.000Z","close":116.5,"high":117.44,"low":116.01,"open":116.43,"volume":34560708,"adjClose":26.8243334175,"adjHigh":27.0407700992,"adjLow":26.7115100409,"adjOpen":26.8082157923,"adjVolume":138242832,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-19T00:00:00.000Z","close":115.01,"high":116.52,"low":114.68,"open":116.1,"volume":48286510,"adjClose":26.4812582519,"adjHigh":26.8289384533,"adjLow":26.4052751615,"adjOpen":26.7322327019,"adjVolume":193146040,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-20T00:00:00.000Z","close":112.65,"high":114.35,"low":111.63,"open":114.08,"volume":68501622,"adjClose":25.9378640299,"adjHigh":26.3292920712,"adjLow":25.7030072051,"adjOpen":26.2671240881,"adjVolume":274006488,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-21T00:00:00.000Z","close":105.76,"high":111.9,"low":105.645,"open":110.43,"volume":128275471,"adjClose":24.3514292037,"adjHigh":25.7651751881,"adjLow":24.324950248,"adjOpen":25.4267050583,"adjVolume":513101884,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-24T00:00:00.000Z","close":103.12,"high":108.8,"low":92.0,"open":94.87,"volume":162206292,"adjClose":23.7435644808,"adjHigh":25.0513946423,"adjLow":21.1831645872,"adjOpen":21.8439872216,"adjVolume":648825168,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-25T00:00:00.000Z","close":103.74,"high":111.11,"low":103.5,"open":111.11,"volume":103601599,"adjClose":23.88632059,"adjHigh":25.5832762748,"adjLow":23.8310601606,"adjOpen":25.5832762748,"adjVolume":414406396,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-26T00:00:00.000Z","close":109.69,"high":109.89,"low":105.05,"open":107.085,"volume":96774611,"adjClose":25.2563187345,"adjHigh":25.3023690923,"adjLow":24.1879504336,"adjOpen":24.6565128242,"adjVolume":387098444,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-27T00:00:00.000Z","close":112.92,"high":113.24,"low":110.02,"open":112.25,"volume":84616056,"adjClose":26.0000320129,"adjHigh":26.0737125854,"adjLow":25.3323018248,"adjOpen":25.8457633143,"adjVolume":338464224,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-28T00:00:00.000Z","close":113.29,"high":113.31,"low":111.54,"open":112.17,"volume":53164407,"adjClose":26.0852251748,"adjHigh":26.0898302106,"adjLow":25.6822845441,"adjOpen":25.8273431712,"adjVolume":212657628,"divCash":0.0,"splitFactor":1.0},{"date":"2015-08-31T00:00:00.000Z","close":112.76,"high":114.53,"low":112.0,"open":112.13,"volume":56229271,"adjClose":25.9631917267,"adjHigh":26.3707373932,"adjLow":25.788200367,"adjOpen":25.8181330996,"adjVolume":224917084,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-01T00:00:00.000Z","close":107.72,"high":111.88,"low":107.36,"open":110.18,"volume":76845860,"adjClose":24.8027227102,"adjHigh":25.7605701524,"adjLow":24.7198320661,"adjOpen":25.3691421111,"adjVolume":307383440,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-02T00:00:00.000Z","close":112.34,"high":112.34,"low":109.131,"open":110.0,"volume":61888812,"adjClose":25.8664859753,"adjHigh":25.8664859753,"adjLow":25.1276079844,"adjOpen":25.3276967891,"adjVolume":247555248,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-03T00:00:00.000Z","close":110.37,"high":112.78,"low":110.04,"open":112.49,"volume":53233940,"adjClose":25.412889951,"adjHigh":25.9677967625,"adjLow":25.3369068606,"adjOpen":25.9010237437,"adjVolume":212935760,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-04T00:00:00.000Z","close":109.27,"high":110.45,"low":108.51,"open":108.97,"volume":49996311,"adjClose":25.1596129831,"adjHigh":25.4313100941,"adjLow":24.9846216235,"adjOpen":25.0905374464,"adjVolume":199985244,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-08T00:00:00.000Z","close":112.31,"high":112.56,"low":110.32,"open":111.65,"volume":54843626,"adjClose":25.8595784216,"adjHigh":25.9171413689,"adjLow":25.4013773615,"adjOpen":25.7076122409,"adjVolume":219374504,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-09T00:00:00.000Z","close":110.15,"high":114.02,"low":109.77,"open":113.76,"volume":85010804,"adjClose":25.3622345574,"adjHigh":26.2533089808,"adjLow":25.2747388776,"adjOpen":26.1934435157,"adjVolume":340043216,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-10T00:00:00.000Z","close":112.57,"high":113.2825,"low":109.9,"open":110.27,"volume":62892831,"adjClose":25.9194438868,"adjHigh":26.0834982864,"adjLow":25.3046716102,"adjOpen":25.3898647721,"adjVolume":251571324,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-11T00:00:00.000Z","close":114.21,"high":114.21,"low":111.76,"open":111.79,"volume":49915473,"adjClose":26.2970568207,"adjHigh":26.2970568207,"adjLow":25.7329399377,"adjOpen":25.7398474914,"adjVolume":199661892,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-14T00:00:00.000Z","close":115.31,"high":116.89,"low":114.86,"open":116.58,"volume":58363431,"adjClose":26.5503337886,"adjHigh":26.9141316152,"adjLow":26.4467204836,"adjOpen":26.8427535606,"adjVolume":233453724,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-15T00:00:00.000Z","close":116.28,"high":116.53,"low":114.42,"open":115.93,"volume":43341155,"adjClose":26.7736780239,"adjHigh":26.8312409712,"adjLow":26.3454096964,"adjOpen":26.6930898978,"adjVolume":173364620,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-16T00:00:00.000Z","close":116.41,"high":116.54,"low":115.44,"open":116.25,"volume":37173489,"adjClose":26.8036107565,"adjHigh":26.8335434891,"adjLow":26.5802665212,"adjOpen":26.7667704703,"adjVolume":148693956,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-17T00:00:00.000Z","close":113.92,"high":116.49,"low":113.715,"open":115.66,"volume":64112641,"adjClose":26.2302838019,"adjHigh":26.8220308996,"adjLow":26.1830821852,"adjOpen":26.6309219148,"adjVolume":256450564,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-18T00:00:00.000Z","close":113.45,"high":114.3,"low":111.87,"open":112.21,"volume":74285291,"adjClose":26.1220654611,"adjHigh":26.3177794817,"adjLow":25.7582676345,"adjOpen":25.8365532427,"adjVolume":297141164,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-21T00:00:00.000Z","close":115.21,"high":115.37,"low":113.66,"open":113.67,"volume":50221965,"adjClose":26.5273086097,"adjHigh":26.5641488959,"adjLow":26.1704183368,"adjOpen":26.1727208547,"adjVolume":200887860,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-22T00:00:00.000Z","close":113.4,"high":114.18,"low":112.5201,"open":113.38,"volume":50346159,"adjClose":26.1105528716,"adjHigh":26.290149267,"adjLow":25.9079543225,"adjOpen":26.1059478359,"adjVolume":201384636,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-23T00:00:00.000Z","close":114.32,"high":114.72,"low":113.3,"open":113.63,"volume":35756716,"adjClose":26.3223845175,"adjHigh":26.4144852331,"adjLow":26.0875276927,"adjOpen":26.1635107831,"adjVolume":143026864,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-24T00:00:00.000Z","close":115.0,"high":115.5,"low":112.37,"open":113.25,"volume":50219475,"adjClose":26.478955734,"adjHigh":26.5940816285,"adjLow":25.873393529,"adjOpen":26.0760151033,"adjVolume":200877900,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-25T00:00:00.000Z","close":114.71,"high":116.69,"low":114.02,"open":116.44,"volume":56151926,"adjClose":26.4121827152,"adjHigh":26.8680812574,"adjLow":26.2533089808,"adjOpen":26.8105183102,"adjVolume":224607704,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-28T00:00:00.000Z","close":112.44,"high":114.57,"low":112.44,"open":113.85,"volume":50782189,"adjClose":25.8895111542,"adjHigh":26.3799474648,"adjLow":25.8895111542,"adjOpen":26.2141661767,"adjVolume":203128756,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-29T00:00:00.000Z","close":109.06,"high":113.51,"low":107.86,"open":112.83,"volume":73365384,"adjClose":25.1112601074,"adjHigh":26.1358805684,"adjLow":24.8349579606,"adjOpen":25.9793093519,"adjVolume":293461536,"divCash":0.0,"splitFactor":1.0},{"date":"2015-09-30T00:00:00.000Z","close":109.95,"high":111.54,"low":108.73,"open":110.17,"volume":65041596,"adjClose":25.3161841996,"adjHigh":25.6822845441,"adjLow":25.035277017,"adjOpen":25.3668395932,"adjVolume":260166384,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-01T00:00:00.000Z","close":109.58,"high":109.62,"low":107.31,"open":109.07,"volume":63929100,"adjClose":25.2309910377,"adjHigh":25.2402011092,"adjLow":24.7083194767,"adjOpen":25.1135626253,"adjVolume":255716400,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-02T00:00:00.000Z","close":110.38,"high":111.0136,"low":107.55,"open":108.01,"volume":58019758,"adjClose":25.4151924689,"adjHigh":25.5610800024,"adjLow":24.763579906,"adjOpen":24.869495729,"adjVolume":232079032,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-05T00:00:00.000Z","close":110.78,"high":111.3698,"low":109.07,"open":109.88,"volume":52064743,"adjClose":25.5072931845,"adjHigh":25.6430956896,"adjLow":25.1135626253,"adjOpen":25.3000665744,"adjVolume":208258972,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-06T00:00:00.000Z","close":111.31,"high":111.74,"low":109.765,"open":110.63,"volume":48856977,"adjClose":25.6293266326,"adjHigh":25.7283349019,"adjLow":25.2735876186,"adjOpen":25.4727554161,"adjVolume":195427908,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-07T00:00:00.000Z","close":110.78,"high":111.77,"low":109.41,"open":111.74,"volume":46765550,"adjClose":25.5072931845,"adjHigh":25.7352424556,"adjLow":25.1918482336,"adjOpen":25.7283349019,"adjVolume":187062200,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-08T00:00:00.000Z","close":109.5,"high":110.19,"low":108.21,"open":110.19,"volume":61979577,"adjClose":25.2125708946,"adjHigh":25.371444629,"adjLow":24.9155460868,"adjOpen":25.371444629,"adjVolume":247918308,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-09T00:00:00.000Z","close":112.12,"high":112.28,"low":109.49,"open":110.0,"volume":52766140,"adjClose":25.8158305817,"adjHigh":25.852670868,"adjLow":25.2102683767,"adjOpen":25.3276967891,"adjVolume":211064560,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-12T00:00:00.000Z","close":111.6,"high":112.75,"low":111.44,"open":112.73,"volume":30467204,"adjClose":25.6960996514,"adjHigh":25.9608892088,"adjLow":25.6592593652,"adjOpen":25.956284173,"adjVolume":121868816,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-13T00:00:00.000Z","close":111.79,"high":112.45,"low":110.68,"open":110.82,"volume":33049256,"adjClose":25.7398474914,"adjHigh":25.8918136721,"adjLow":25.4842680056,"adjOpen":25.516503256,"adjVolume":132197024,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-14T00:00:00.000Z","close":110.21,"high":111.52,"low":109.56,"open":111.29,"volume":44462449,"adjClose":25.3760496648,"adjHigh":25.6776795083,"adjLow":25.2263860019,"adjOpen":25.6247215969,"adjVolume":177849796,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-15T00:00:00.000Z","close":111.86,"high":112.1,"low":110.49,"open":110.93,"volume":37673452,"adjClose":25.7559651166,"adjHigh":25.8112255459,"adjLow":25.4405201657,"adjOpen":25.5418309528,"adjVolume":150693808,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-16T00:00:00.000Z","close":111.04,"high":112.0,"low":110.53,"open":111.78,"volume":39232609,"adjClose":25.5671586496,"adjHigh":25.788200367,"adjLow":25.4497302372,"adjOpen":25.7375449735,"adjVolume":156930436,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-19T00:00:00.000Z","close":111.73,"high":111.75,"low":110.11,"open":110.8,"volume":29759153,"adjClose":25.726032384,"adjHigh":25.7306374198,"adjLow":25.3530244859,"adjOpen":25.5118982203,"adjVolume":119036612,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-20T00:00:00.000Z","close":113.77,"high":114.17,"low":110.82,"open":111.34,"volume":48967763,"adjClose":26.1957460336,"adjHigh":26.2878467492,"adjLow":25.516503256,"adjOpen":25.6362341863,"adjVolume":195871052,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-21T00:00:00.000Z","close":113.76,"high":115.58,"low":113.7,"open":114.0,"volume":42326974,"adjClose":26.1934435157,"adjHigh":26.6125017716,"adjLow":26.1796284083,"adjOpen":26.248703945,"adjVolume":169307896,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-22T00:00:00.000Z","close":115.5,"high":115.5,"low":114.1,"open":114.33,"volume":41654089,"adjClose":26.5940816285,"adjHigh":26.5940816285,"adjLow":26.2717291239,"adjOpen":26.3246870354,"adjVolume":166616356,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-23T00:00:00.000Z","close":119.08,"high":119.228,"low":116.33,"open":116.7,"volume":59366914,"adjClose":27.4183830331,"adjHigh":27.4524602979,"adjLow":26.7851906134,"adjOpen":26.8703837753,"adjVolume":237467656,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-26T00:00:00.000Z","close":115.28,"high":118.13,"low":114.92,"open":118.08,"volume":66333781,"adjClose":26.5434262349,"adjHigh":27.1996438336,"adjLow":26.4605355909,"adjOpen":27.1881312441,"adjVolume":265335124,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-27T00:00:00.000Z","close":114.55,"high":116.54,"low":113.99,"open":115.4,"volume":69884400,"adjClose":26.375342429,"adjHigh":26.8335434891,"adjLow":26.2464014271,"adjOpen":26.5710564496,"adjVolume":279537600,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-28T00:00:00.000Z","close":119.27,"high":119.3,"low":116.06,"open":116.93,"volume":85551352,"adjClose":27.462130873,"adjHigh":27.4690384267,"adjLow":26.7230226304,"adjOpen":26.9233416868,"adjVolume":342205408,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-29T00:00:00.000Z","close":120.53,"high":120.69,"low":118.27,"open":118.7,"volume":51227334,"adjClose":27.7522481271,"adjHigh":27.7890884134,"adjLow":27.231879084,"adjOpen":27.3308873533,"adjVolume":204909336,"divCash":0.0,"splitFactor":1.0},{"date":"2015-10-30T00:00:00.000Z","close":119.5,"high":121.22,"low":119.45,"open":120.99,"volume":49365254,"adjClose":27.5150887845,"adjHigh":27.9111218615,"adjLow":27.503576195,"adjOpen":27.8581639501,"adjVolume":197461016,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-02T00:00:00.000Z","close":121.18,"high":121.36,"low":119.61,"open":119.87,"volume":32203267,"adjClose":27.90191179,"adjHigh":27.943357112,"adjLow":27.5404164813,"adjOpen":27.6002819464,"adjVolume":128813068,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-03T00:00:00.000Z","close":122.57,"high":123.49,"low":120.7,"open":120.79,"volume":45518976,"adjClose":28.2219617767,"adjHigh":28.4337934226,"adjLow":27.7913909313,"adjOpen":27.8121135923,"adjVolume":182075904,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-04T00:00:00.000Z","close":122.0,"high":123.82,"low":121.62,"open":123.13,"volume":44886050,"adjClose":28.090718257,"adjHigh":28.5097765129,"adjLow":28.0032225771,"adjOpen":28.3509027785,"adjVolume":179544200,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-05T00:00:00.000Z","close":120.92,"high":122.69,"low":120.18,"open":121.85,"volume":39552680,"adjClose":27.9617772551,"adjHigh":28.3710755163,"adjLow":27.7906582081,"adjOpen":28.1768322737,"adjVolume":158210720,"divCash":0.52,"splitFactor":1.0},{"date":"2015-11-06T00:00:00.000Z","close":121.06,"high":121.81,"low":120.62,"open":121.11,"volume":33042283,"adjClose":27.9941511289,"adjHigh":28.1675825955,"adjLow":27.8924046685,"adjOpen":28.0057132267,"adjVolume":132169132,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-09T00:00:00.000Z","close":120.57,"high":121.81,"low":120.05,"open":120.96,"volume":33871405,"adjClose":27.8808425707,"adjHigh":28.1675825955,"adjLow":27.7605967539,"adjOpen":27.9710269333,"adjVolume":135485620,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-10T00:00:00.000Z","close":116.77,"high":118.07,"low":116.061,"open":116.9,"volume":59127931,"adjClose":27.0021231399,"adjHigh":27.302737682,"adjLow":26.8381725935,"adjOpen":27.0321845941,"adjVolume":236511724,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-11T00:00:00.000Z","close":116.11,"high":117.42,"low":115.21,"open":116.37,"volume":45217971,"adjClose":26.8495034493,"adjHigh":27.152430411,"adjLow":26.6413856894,"adjOpen":26.9096263577,"adjVolume":180871884,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-12T00:00:00.000Z","close":115.72,"high":116.82,"low":115.65,"open":116.26,"volume":32525579,"adjClose":26.7593190867,"adjHigh":27.0136852377,"adjLow":26.7431321498,"adjOpen":26.8841897426,"adjVolume":130102316,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-13T00:00:00.000Z","close":112.34,"high":115.57,"low":112.27,"open":115.2,"volume":45812403,"adjClose":25.9777212772,"adjHigh":26.7246327934,"adjLow":25.9615343403,"adjOpen":26.6390732699,"adjVolume":183249612,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-16T00:00:00.000Z","close":114.175,"high":114.24,"low":111.0,"open":111.38,"volume":38106701,"adjClose":26.4020502655,"adjHigh":26.4170809926,"adjLow":25.6678570569,"adjOpen":25.755729,"adjVolume":152426804,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-17T00:00:00.000Z","close":113.69,"high":115.05,"low":113.32,"open":114.92,"volume":27583101,"adjClose":26.2898979171,"adjHigh":26.6043869765,"adjLow":26.2043383936,"adjOpen":26.5743255223,"adjVolume":110332404,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-18T00:00:00.000Z","close":117.29,"high":117.49,"low":115.5,"open":115.76,"volume":46674697,"adjClose":27.1223689568,"adjHigh":27.1686173479,"adjLow":26.7084458565,"adjOpen":26.7685687649,"adjVolume":186698788,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-19T00:00:00.000Z","close":118.78,"high":119.75,"low":116.76,"open":117.64,"volume":43295820,"adjClose":27.4669194704,"adjHigh":27.6912241672,"adjLow":26.9998107204,"adjOpen":27.2033036412,"adjVolume":173183280,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-20T00:00:00.000Z","close":119.3,"high":119.92,"low":118.85,"open":119.2,"volume":34287096,"adjClose":27.5871652873,"adjHigh":27.7305352997,"adjLow":27.4831064073,"adjOpen":27.5640410917,"adjVolume":137148384,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-23T00:00:00.000Z","close":117.75,"high":119.73,"low":117.34,"open":119.27,"volume":32482528,"adjClose":27.2287402563,"adjHigh":27.6865993281,"adjLow":27.1339310546,"adjOpen":27.5802280286,"adjVolume":129930112,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-24T00:00:00.000Z","close":118.88,"high":119.35,"low":117.12,"open":117.33,"volume":42803172,"adjClose":27.490043666,"adjHigh":27.598727385,"adjLow":27.0830578243,"adjOpen":27.131618635,"adjVolume":171212688,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-25T00:00:00.000Z","close":118.03,"high":119.23,"low":117.92,"open":119.21,"volume":21388308,"adjClose":27.2934880038,"adjHigh":27.5709783504,"adjLow":27.2680513887,"adjOpen":27.5663535113,"adjVolume":85553232,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-27T00:00:00.000Z","close":117.81,"high":118.41,"low":117.6,"open":118.29,"volume":13046445,"adjClose":27.2426147736,"adjHigh":27.3813599469,"adjLow":27.194053963,"adjOpen":27.3536109122,"adjVolume":52185780,"divCash":0.0,"splitFactor":1.0},{"date":"2015-11-30T00:00:00.000Z","close":118.3,"high":119.41,"low":117.75,"open":117.99,"volume":39180322,"adjClose":27.3559233318,"adjHigh":27.6126019024,"adjLow":27.2287402563,"adjOpen":27.2842383256,"adjVolume":156721288,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-01T00:00:00.000Z","close":117.34,"high":118.81,"low":116.86,"open":118.75,"volume":34852374,"adjClose":27.1339310546,"adjHigh":27.4738567291,"adjLow":27.0229349159,"adjOpen":27.4599822118,"adjVolume":139409496,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-02T00:00:00.000Z","close":116.28,"high":118.11,"low":116.08,"open":117.05,"volume":33386563,"adjClose":26.8888145818,"adjHigh":27.3119873603,"adjLow":26.8425661907,"adjOpen":27.0668708875,"adjVolume":133546252,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-03T00:00:00.000Z","close":115.2,"high":116.79,"low":114.22,"open":116.55,"volume":41569509,"adjClose":26.6390732699,"adjHigh":27.006747979,"adjLow":26.4124561535,"adjOpen":26.9512499097,"adjVolume":166278036,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-04T00:00:00.000Z","close":119.03,"high":119.25,"low":115.11,"open":115.29,"volume":57776977,"adjClose":27.5247299593,"adjHigh":27.5756031895,"adjLow":26.6182614939,"adjOpen":26.6598850458,"adjVolume":231107908,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-07T00:00:00.000Z","close":118.28,"high":119.86,"low":117.81,"open":118.98,"volume":32084249,"adjClose":27.3512984927,"adjHigh":27.7166607823,"adjLow":27.2426147736,"adjOpen":27.5131678615,"adjVolume":128336996,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-08T00:00:00.000Z","close":118.23,"high":118.6,"low":116.86,"open":117.52,"volume":34309450,"adjClose":27.3397363949,"adjHigh":27.4252959184,"adjLow":27.0229349159,"adjOpen":27.1755546065,"adjVolume":137237800,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-09T00:00:00.000Z","close":115.62,"high":117.69,"low":115.08,"open":117.64,"volume":46361357,"adjClose":26.7361948911,"adjHigh":27.214865739,"adjLow":26.6113242352,"adjOpen":27.2033036412,"adjVolume":185445428,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-10T00:00:00.000Z","close":116.17,"high":116.94,"low":115.51,"open":116.04,"volume":29212727,"adjClose":26.8633779667,"adjHigh":27.0414342724,"adjLow":26.710758276,"adjOpen":26.8333165124,"adjVolume":116850908,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-11T00:00:00.000Z","close":113.18,"high":115.39,"low":112.851,"open":115.19,"volume":46886161,"adjClose":26.1719645198,"adjHigh":26.6830092414,"adjLow":26.0958859165,"adjOpen":26.6367608503,"adjVolume":187544644,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-14T00:00:00.000Z","close":112.48,"high":112.68,"low":109.79,"open":112.18,"volume":65003609,"adjClose":26.010095151,"adjHigh":26.0563435421,"adjLow":25.3880542908,"adjOpen":25.9407225643,"adjVolume":260014436,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-15T00:00:00.000Z","close":110.49,"high":112.8,"low":110.35,"open":111.94,"volume":53323105,"adjClose":25.5499236596,"adjHigh":26.0840925767,"adjLow":25.5175497858,"adjOpen":25.885224495,"adjVolume":213292420,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-16T00:00:00.000Z","close":111.34,"high":111.99,"low":108.8,"open":111.07,"volume":56238467,"adjClose":25.7464793217,"adjHigh":25.8967865928,"adjLow":25.1591247549,"adjOpen":25.6840439938,"adjVolume":224953868,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-17T00:00:00.000Z","close":108.98,"high":112.25,"low":108.98,"open":112.02,"volume":44772827,"adjClose":25.2007483068,"adjHigh":25.9569095012,"adjLow":25.2007483068,"adjOpen":25.9037238515,"adjVolume":179091308,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-18T00:00:00.000Z","close":106.03,"high":109.52,"low":105.81,"open":108.91,"volume":96453327,"adjClose":24.5185845382,"adjHigh":25.3256189628,"adjLow":24.467711308,"adjOpen":25.18456137,"adjVolume":385813308,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-21T00:00:00.000Z","close":107.33,"high":107.37,"low":105.57,"open":107.28,"volume":47590610,"adjClose":24.8191990803,"adjHigh":24.8284487585,"adjLow":24.4122132387,"adjOpen":24.8076369825,"adjVolume":190362440,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-22T00:00:00.000Z","close":107.23,"high":107.72,"low":106.451,"open":107.4,"volume":32789367,"adjClose":24.7960748848,"adjHigh":24.909383443,"adjLow":24.6159374015,"adjOpen":24.8353860172,"adjVolume":131157468,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-23T00:00:00.000Z","close":108.61,"high":108.85,"low":107.2,"open":107.27,"volume":32657354,"adjClose":25.1151887833,"adjHigh":25.1706868526,"adjLow":24.7891376261,"adjOpen":24.805324563,"adjVolume":130629416,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-24T00:00:00.000Z","close":108.03,"high":109.0,"low":107.95,"open":109.0,"volume":13596680,"adjClose":24.9810684491,"adjHigh":25.205373146,"adjLow":24.9625690927,"adjOpen":25.205373146,"adjVolume":54386720,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-28T00:00:00.000Z","close":106.82,"high":107.69,"low":106.1807,"open":107.59,"volume":26704210,"adjClose":24.701265683,"adjHigh":24.9024461843,"adjLow":24.5534327009,"adjOpen":24.8793219887,"adjVolume":106816840,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-29T00:00:00.000Z","close":108.74,"high":109.43,"low":106.86,"open":106.96,"volume":30931243,"adjClose":25.1452502375,"adjHigh":25.3048071868,"adjLow":24.7105153613,"adjOpen":24.7336395568,"adjVolume":123724972,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-30T00:00:00.000Z","close":107.32,"high":108.7,"low":107.18,"open":108.58,"volume":25213777,"adjClose":24.8168866608,"adjHigh":25.1360005593,"adjLow":24.784512787,"adjOpen":25.1082515247,"adjVolume":100855108,"divCash":0.0,"splitFactor":1.0},{"date":"2015-12-31T00:00:00.000Z","close":105.26,"high":107.03,"low":104.82,"open":107.01,"volume":40912316,"adjClose":24.3405282325,"adjHigh":24.7498264937,"adjLow":24.2387817721,"adjOpen":24.7452016546,"adjVolume":163649264,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-04T00:00:00.000Z","close":105.35,"high":105.368,"low":102.0,"open":102.61,"volume":67649387,"adjClose":24.3613400085,"adjHigh":24.3655023637,"adjLow":23.5866794577,"adjOpen":23.7277370505,"adjVolume":270597548,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-05T00:00:00.000Z","close":102.71,"high":105.85,"low":102.41,"open":105.75,"volume":55790992,"adjClose":23.7508612461,"adjHigh":24.4769609862,"adjLow":23.6814886594,"adjOpen":24.4538367907,"adjVolume":223163968,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-06T00:00:00.000Z","close":100.7,"high":102.37,"low":99.87,"open":100.56,"volume":68457388,"adjClose":23.2860649156,"adjHigh":23.6722389812,"adjLow":23.0941340925,"adjOpen":23.2536910418,"adjVolume":273829552,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-07T00:00:00.000Z","close":96.45,"high":100.13,"low":96.43,"open":98.68,"volume":81094428,"adjClose":22.3032866048,"adjHigh":23.154257001,"adjLow":22.2986617657,"adjOpen":22.8189561655,"adjVolume":324377712,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-08T00:00:00.000Z","close":96.96,"high":99.11,"low":96.76,"open":98.55,"volume":70798016,"adjClose":22.4212200021,"adjHigh":22.9183902064,"adjLow":22.374971611,"adjOpen":22.7888947113,"adjVolume":283192064,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-11T00:00:00.000Z","close":98.53,"high":99.06,"low":97.34,"open":98.97,"volume":49739377,"adjClose":22.7842698722,"adjHigh":22.9068281086,"adjLow":22.5090919452,"adjOpen":22.8860163326,"adjVolume":198957508,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-12T00:00:00.000Z","close":99.96,"high":100.69,"low":98.8399,"open":100.55,"volume":49154227,"adjClose":23.1149458685,"adjHigh":23.283752496,"adjLow":22.8559317542,"adjOpen":23.2513786223,"adjVolume":196616908,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-13T00:00:00.000Z","close":97.39,"high":101.19,"low":97.3,"open":100.32,"volume":62439631,"adjClose":22.520654043,"adjHigh":23.3993734738,"adjLow":22.499842267,"adjOpen":23.1981929725,"adjVolume":249758524,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-14T00:00:00.000Z","close":99.52,"high":100.48,"low":95.74,"open":97.96,"volume":63170127,"adjClose":23.0131994081,"adjHigh":23.2351916854,"adjLow":22.1391048165,"adjOpen":22.6524619576,"adjVolume":252680508,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-15T00:00:00.000Z","close":97.13,"high":97.71,"low":95.36,"open":96.2,"volume":79833891,"adjClose":22.4605311346,"adjHigh":22.5946514687,"adjLow":22.0512328734,"adjOpen":22.245476116,"adjVolume":319335564,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-19T00:00:00.000Z","close":96.66,"high":98.65,"low":95.5,"open":98.41,"volume":53087747,"adjClose":22.3518474155,"adjHigh":22.8120189069,"adjLow":22.0836067471,"adjOpen":22.7565208376,"adjVolume":212350988,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-20T00:00:00.000Z","close":96.79,"high":98.1897,"low":93.42,"open":95.1,"volume":72334416,"adjClose":22.3819088697,"adjHigh":22.7055782348,"adjLow":21.6026234798,"adjOpen":21.991109965,"adjVolume":289337664,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-21T00:00:00.000Z","close":96.3,"high":97.88,"low":94.94,"open":97.06,"volume":52161463,"adjClose":22.2686003115,"adjHigh":22.6339626012,"adjLow":21.9541112521,"adjOpen":22.4443441977,"adjVolume":208645852,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-22T00:00:00.000Z","close":101.42,"high":101.46,"low":98.37,"open":98.63,"volume":65800467,"adjClose":23.4525591235,"adjHigh":23.4618088017,"adjLow":22.7472711593,"adjOpen":22.8073940678,"adjVolume":263201868,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-25T00:00:00.000Z","close":99.44,"high":101.53,"low":99.21,"open":101.52,"volume":51794525,"adjClose":22.9947000517,"adjHigh":23.4779957386,"adjLow":22.9415144019,"adjOpen":23.4756833191,"adjVolume":207178100,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-26T00:00:00.000Z","close":99.99,"high":100.88,"low":98.07,"open":99.93,"volume":75077002,"adjClose":23.1218831272,"adjHigh":23.3276884676,"adjLow":22.6778985727,"adjOpen":23.1080086099,"adjVolume":300308008,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-27T00:00:00.000Z","close":93.42,"high":96.6289,"low":93.34,"open":96.04,"volume":133369674,"adjClose":21.6026234798,"adjHigh":22.3446557907,"adjLow":21.5841241233,"adjOpen":22.2084774031,"adjVolume":533478696,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-28T00:00:00.000Z","close":94.09,"high":94.52,"low":92.39,"open":93.79,"volume":55678825,"adjClose":21.7575555899,"adjHigh":21.8569896308,"adjLow":21.3644442656,"adjOpen":21.6881830033,"adjVolume":222715300,"divCash":0.0,"splitFactor":1.0},{"date":"2016-01-29T00:00:00.000Z","close":97.34,"high":97.34,"low":94.35,"open":94.79,"volume":64416504,"adjClose":22.5090919452,"adjHigh":22.5090919452,"adjLow":21.8176784984,"adjOpen":21.9194249588,"adjVolume":257666016,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-01T00:00:00.000Z","close":96.43,"high":96.71,"low":95.4,"open":96.47,"volume":40943541,"adjClose":22.2986617657,"adjHigh":22.3634095133,"adjLow":22.0604825516,"adjOpen":22.3079114439,"adjVolume":163774164,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-02T00:00:00.000Z","close":94.48,"high":96.04,"low":94.28,"open":95.42,"volume":37357215,"adjClose":21.8477399526,"adjHigh":22.2084774031,"adjLow":21.8014915615,"adjOpen":22.0651073907,"adjVolume":149428860,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-03T00:00:00.000Z","close":96.35,"high":96.84,"low":94.08,"open":95.0,"volume":45964294,"adjClose":22.2801624093,"adjHigh":22.3934709675,"adjLow":21.7552431704,"adjOpen":21.9679857694,"adjVolume":183857176,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-04T00:00:00.000Z","close":96.6,"high":97.33,"low":95.19,"open":95.86,"volume":46471652,"adjClose":22.458218715,"adjHigh":22.6279340324,"adjLow":22.130412417,"adjOpen":22.2861785302,"adjVolume":185886608,"divCash":0.52,"splitFactor":1.0},{"date":"2016-02-05T00:00:00.000Z","close":94.02,"high":96.92,"low":93.69,"open":96.52,"volume":46418064,"adjClose":21.8584029357,"adjHigh":22.5326144706,"adjLow":21.7816823127,"adjOpen":22.4396197761,"adjVolume":185672256,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-08T00:00:00.000Z","close":95.01,"high":95.7,"low":93.04,"open":93.13,"volume":54021375,"adjClose":22.0885648045,"adjHigh":22.2489806524,"adjLow":21.6305659342,"adjOpen":21.6514897405,"adjVolume":216085500,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-09T00:00:00.000Z","close":94.99,"high":95.94,"low":93.93,"open":94.29,"volume":44331195,"adjClose":22.0839150697,"adjHigh":22.3047774691,"adjLow":21.8374791294,"adjOpen":21.9211743544,"adjVolume":177324780,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-10T00:00:00.000Z","close":94.27,"high":96.35,"low":94.1,"open":95.92,"volume":42343601,"adjClose":21.9165246197,"adjHigh":22.400097031,"adjLow":21.8770018745,"adjOpen":22.3001277344,"adjVolume":169374404,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-11T00:00:00.000Z","close":93.7,"high":94.72,"low":92.59,"open":93.79,"volume":50074711,"adjClose":21.7840071801,"adjHigh":22.021143651,"adjLow":21.5259469029,"adjOpen":21.8049309863,"adjVolume":200298844,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-12T00:00:00.000Z","close":93.99,"high":94.5,"low":93.01,"open":94.19,"volume":40351381,"adjClose":21.8514283336,"adjHigh":21.969996569,"adjLow":21.6235913321,"adjOpen":21.8979256808,"adjVolume":161405524,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-16T00:00:00.000Z","close":96.64,"high":96.85,"low":94.61,"open":95.02,"volume":49057916,"adjClose":22.4675181844,"adjHigh":22.516340399,"adjLow":21.99557011,"adjOpen":22.0908896718,"adjVolume":196231664,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-17T00:00:00.000Z","close":98.12,"high":98.21,"low":96.15,"open":96.67,"volume":44863243,"adjClose":22.811598554,"adjHigh":22.8325223602,"adjLow":22.3535996837,"adjOpen":22.4744927865,"adjVolume":179452972,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-18T00:00:00.000Z","close":96.26,"high":98.89,"low":96.091,"open":98.84,"volume":39020983,"adjClose":22.3791732247,"adjHigh":22.9906133409,"adjLow":22.3398829663,"adjOpen":22.978989004,"adjVolume":156083932,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-19T00:00:00.000Z","close":96.04,"high":96.7599,"low":95.8,"open":96.0,"volume":35374173,"adjClose":22.3280261427,"adjHigh":22.4953933441,"adjLow":22.2722293261,"adjOpen":22.3187266733,"adjVolume":141496692,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-22T00:00:00.000Z","close":96.88,"high":96.9,"low":95.92,"open":96.31,"volume":34280758,"adjClose":22.5233150011,"adjHigh":22.5279647359,"adjLow":22.3001277344,"adjOpen":22.3907975615,"adjVolume":137123032,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-23T00:00:00.000Z","close":94.69,"high":96.5,"low":94.55,"open":96.4,"volume":31942633,"adjClose":22.0141690489,"adjHigh":22.4349700414,"adjLow":21.9816209058,"adjOpen":22.4117213678,"adjVolume":127770532,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-24T00:00:00.000Z","close":96.1,"high":96.38,"low":93.32,"open":93.98,"volume":36255745,"adjClose":22.3419753469,"adjHigh":22.407071633,"adjLow":21.6956622203,"adjOpen":21.8491034662,"adjVolume":145022980,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-25T00:00:00.000Z","close":96.76,"high":96.76,"low":95.25,"open":96.05,"volume":27582659,"adjClose":22.4954165928,"adjHigh":22.4954165928,"adjLow":22.1443616212,"adjOpen":22.3303510101,"adjVolume":110330636,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-26T00:00:00.000Z","close":96.91,"high":98.0237,"low":96.58,"open":97.2,"volume":28991131,"adjClose":22.5302896032,"adjHigh":22.7892100813,"adjLow":22.4535689803,"adjOpen":22.5977107567,"adjVolume":115964524,"divCash":0.0,"splitFactor":1.0},{"date":"2016-02-29T00:00:00.000Z","close":96.69,"high":98.23,"low":96.65,"open":96.86,"volume":35216277,"adjClose":22.4791425213,"adjHigh":22.837172095,"adjLow":22.4698430518,"adjOpen":22.5186652664,"adjVolume":140865108,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-01T00:00:00.000Z","close":100.53,"high":100.77,"low":97.42,"open":97.65,"volume":50407147,"adjClose":23.3718915882,"adjHigh":23.4276884049,"adjLow":22.6488578387,"adjOpen":22.702329788,"adjVolume":201628588,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-02T00:00:00.000Z","close":100.75,"high":100.89,"low":99.64,"open":100.51,"volume":33169560,"adjClose":23.4230386701,"adjHigh":23.4555868132,"adjLow":23.164978393,"adjOpen":23.3672418535,"adjVolume":132678240,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-03T00:00:00.000Z","close":101.5,"high":101.7099,"low":100.45,"open":100.58,"volume":36955742,"adjClose":23.5974037223,"adjHigh":23.6462026882,"adjLow":23.3532926493,"adjOpen":23.383515925,"adjVolume":147822968,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-04T00:00:00.000Z","close":103.01,"high":103.75,"low":101.37,"open":102.37,"volume":46055100,"adjClose":23.9484586939,"adjHigh":24.1204988787,"adjLow":23.5671804466,"adjOpen":23.7996671828,"adjVolume":184220400,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-07T00:00:00.000Z","close":101.87,"high":102.83,"low":100.96,"open":102.39,"volume":35915810,"adjClose":23.6834238147,"adjHigh":23.9066110814,"adjLow":23.4718608847,"adjOpen":23.8043169175,"adjVolume":143663240,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-08T00:00:00.000Z","close":101.03,"high":101.76,"low":100.4,"open":100.78,"volume":31182194,"adjClose":23.4881349563,"adjHigh":23.6578502737,"adjLow":23.3416683125,"adjOpen":23.4300132722,"adjVolume":124728776,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-09T00:00:00.000Z","close":101.12,"high":101.58,"low":100.27,"open":101.31,"volume":27201683,"adjClose":23.5090587625,"adjHigh":23.6160026612,"adjLow":23.3114450368,"adjOpen":23.5532312424,"adjVolume":108806732,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-10T00:00:00.000Z","close":101.17,"high":102.24,"low":100.15,"open":101.41,"volume":33513577,"adjClose":23.5206830993,"adjHigh":23.7694439071,"adjLow":23.2835466284,"adjOpen":23.576479916,"adjVolume":134054308,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-11T00:00:00.000Z","close":102.26,"high":102.28,"low":101.5,"open":102.24,"volume":27408237,"adjClose":23.7740936418,"adjHigh":23.7787433765,"adjLow":23.5974037223,"adjOpen":23.7694439071,"adjVolume":109632948,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-14T00:00:00.000Z","close":102.52,"high":102.91,"low":101.78,"open":101.91,"volume":25076062,"adjClose":23.8345401932,"adjHigh":23.9252100203,"adjLow":23.6625000084,"adjOpen":23.6927232841,"adjVolume":100304248,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-15T00:00:00.000Z","close":104.58,"high":105.18,"low":103.85,"open":103.96,"volume":40067734,"adjClose":24.3134628697,"adjHigh":24.4529549114,"adjLow":24.1437475523,"adjOpen":24.1693210933,"adjVolume":160270936,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-16T00:00:00.000Z","close":105.97,"high":106.31,"low":104.59,"open":104.61,"volume":38303493,"adjClose":24.636619433,"adjHigh":24.7156649233,"adjLow":24.3157877371,"adjOpen":24.3204374718,"adjVolume":153213972,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-17T00:00:00.000Z","close":105.8,"high":106.47,"low":104.96,"open":105.52,"volume":34420705,"adjClose":24.5970966879,"adjHigh":24.7528628011,"adjLow":24.4018078295,"adjOpen":24.5320004017,"adjVolume":137682820,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-18T00:00:00.000Z","close":105.92,"high":106.5,"low":105.19,"open":106.34,"volume":44205171,"adjClose":24.6249950962,"adjHigh":24.7598374032,"adjLow":24.4552797788,"adjOpen":24.7226395254,"adjVolume":176820684,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-21T00:00:00.000Z","close":105.91,"high":107.65,"low":105.1401,"open":105.93,"volume":35502678,"adjClose":24.6226702288,"adjHigh":25.0271971498,"adjLow":24.4436786907,"adjOpen":24.6273199636,"adjVolume":142010712,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-22T00:00:00.000Z","close":106.72,"high":107.29,"low":105.21,"open":105.25,"volume":32444375,"adjClose":24.8109844851,"adjHigh":24.9435019248,"adjLow":24.4599295135,"adjOpen":24.469228983,"adjVolume":129777500,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-23T00:00:00.000Z","close":106.13,"high":107.07,"low":105.9,"open":106.48,"volume":25703495,"adjClose":24.6738173108,"adjHigh":24.8923548428,"adjLow":24.6203453615,"adjOpen":24.7551876685,"adjVolume":102813980,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-24T00:00:00.000Z","close":105.67,"high":106.25,"low":104.89,"open":105.47,"volume":26132955,"adjClose":24.5668734122,"adjHigh":24.7017157191,"adjLow":24.3855337579,"adjOpen":24.5203760649,"adjVolume":104531820,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-28T00:00:00.000Z","close":105.19,"high":106.19,"low":105.06,"open":106.0,"volume":19411372,"adjClose":24.4552797788,"adjHigh":24.687766515,"adjLow":24.4250565031,"adjOpen":24.6435940351,"adjVolume":77645488,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-29T00:00:00.000Z","close":107.68,"high":107.79,"low":104.88,"open":104.89,"volume":31190083,"adjClose":25.0341717519,"adjHigh":25.0597452929,"adjLow":24.3832088906,"adjOpen":24.3855337579,"adjVolume":124760332,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-30T00:00:00.000Z","close":109.56,"high":110.42,"low":108.6,"open":108.65,"volume":45601149,"adjClose":25.4712468159,"adjHigh":25.671185409,"adjLow":25.2480595492,"adjOpen":25.259683886,"adjVolume":182404596,"divCash":0.0,"splitFactor":1.0},{"date":"2016-03-31T00:00:00.000Z","close":108.99,"high":109.9,"low":108.88,"open":109.72,"volume":25888449,"adjClose":25.3387293763,"adjHigh":25.5502923062,"adjLow":25.3131558353,"adjOpen":25.5084446937,"adjVolume":103553796,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-01T00:00:00.000Z","close":109.99,"high":110.0,"low":108.2,"open":108.78,"volume":25873950,"adjClose":25.5712161125,"adjHigh":25.5735409798,"adjLow":25.1550648547,"adjOpen":25.2899071617,"adjVolume":103495800,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-04T00:00:00.000Z","close":111.12,"high":112.19,"low":110.27,"open":110.42,"volume":37356204,"adjClose":25.8339261243,"adjHigh":26.082686932,"adjLow":25.6363123986,"adjOpen":25.671185409,"adjVolume":149424816,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-05T00:00:00.000Z","close":109.81,"high":110.73,"low":109.42,"open":109.51,"volume":26578652,"adjClose":25.5293684999,"adjHigh":25.7432562972,"adjLow":25.4386986728,"adjOpen":25.4596224791,"adjVolume":106314608,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-06T00:00:00.000Z","close":110.96,"high":110.98,"low":109.2,"open":110.23,"volume":26404077,"adjClose":25.7967282465,"adjHigh":25.8013779813,"adjLow":25.3875515909,"adjOpen":25.6270129291,"adjVolume":105616308,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-07T00:00:00.000Z","close":108.54,"high":110.42,"low":108.121,"open":109.95,"volume":31801870,"adjClose":25.234110345,"adjHigh":25.671185409,"adjLow":25.1366984025,"adjOpen":25.561916643,"adjVolume":127207480,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-08T00:00:00.000Z","close":108.66,"high":109.77,"low":108.17,"open":108.91,"volume":23581740,"adjClose":25.2620087533,"adjHigh":25.5200690305,"adjLow":25.1480902526,"adjOpen":25.3201304374,"adjVolume":94326960,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-11T00:00:00.000Z","close":109.02,"high":110.61,"low":108.83,"open":108.97,"volume":29407518,"adjClose":25.3457039784,"adjHigh":25.7153578889,"adjLow":25.3015314985,"adjOpen":25.3340796415,"adjVolume":117630072,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-12T00:00:00.000Z","close":110.44,"high":110.5,"low":108.66,"open":109.34,"volume":27232325,"adjClose":25.6758351437,"adjHigh":25.6897843479,"adjLow":25.2620087533,"adjOpen":25.4200997339,"adjVolume":108929300,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-13T00:00:00.000Z","close":112.04,"high":112.34,"low":110.8,"open":110.8,"volume":33257316,"adjClose":26.0478139216,"adjHigh":26.1175599425,"adjLow":25.7595303688,"adjOpen":25.7595303688,"adjVolume":133029264,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-14T00:00:00.000Z","close":112.1,"high":112.39,"low":111.33,"open":111.62,"volume":25473923,"adjClose":26.0617631258,"adjHigh":26.1291842793,"adjLow":25.8827483389,"adjOpen":25.9501694924,"adjVolume":101895692,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-15T00:00:00.000Z","close":109.85,"high":112.3,"low":109.73,"open":112.11,"volume":46938969,"adjClose":25.5386679694,"adjHigh":26.108260473,"adjLow":25.510769561,"adjOpen":26.0640879932,"adjVolume":187755876,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-18T00:00:00.000Z","close":107.48,"high":108.95,"low":106.94,"open":108.89,"volume":60821461,"adjClose":24.9876744046,"adjHigh":25.3294299068,"adjLow":24.8621315671,"adjOpen":25.3154807027,"adjVolume":243285844,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-19T00:00:00.000Z","close":106.91,"high":108.0,"low":106.23,"open":107.88,"volume":32384879,"adjClose":24.855156965,"adjHigh":25.1085675075,"adjLow":24.6970659844,"adjOpen":25.0806690991,"adjVolume":129539516,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-20T00:00:00.000Z","close":107.13,"high":108.09,"low":106.06,"open":106.64,"volume":30611030,"adjClose":24.906304047,"adjHigh":25.1294913137,"adjLow":24.6575432393,"adjOpen":24.7923855462,"adjVolume":122444120,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-21T00:00:00.000Z","close":105.97,"high":106.93,"low":105.52,"open":106.93,"volume":31552525,"adjClose":24.636619433,"adjHigh":24.8598066997,"adjLow":24.5320004017,"adjOpen":24.8598066997,"adjVolume":126210100,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-22T00:00:00.000Z","close":105.68,"high":106.48,"low":104.62,"open":105.01,"volume":33683121,"adjClose":24.5691982795,"adjHigh":24.7551876685,"adjLow":24.3227623392,"adjOpen":24.4134321663,"adjVolume":134732484,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-25T00:00:00.000Z","close":105.08,"high":105.65,"low":104.51,"open":105.0,"volume":28031588,"adjClose":24.4297062378,"adjHigh":24.5622236774,"adjLow":24.2971887982,"adjOpen":24.4111072989,"adjVolume":112126352,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-26T00:00:00.000Z","close":104.35,"high":105.3,"low":103.91,"open":103.91,"volume":56016165,"adjClose":24.2599909204,"adjHigh":24.4808533198,"adjLow":24.1576967565,"adjOpen":24.1576967565,"adjVolume":224064660,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-27T00:00:00.000Z","close":97.82,"high":98.71,"low":95.68,"open":96.0,"volume":114602142,"adjClose":22.7418525331,"adjHigh":22.9487657283,"adjLow":22.2443309177,"adjOpen":22.3187266733,"adjVolume":458408568,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-28T00:00:00.000Z","close":94.83,"high":97.88,"low":94.25,"open":97.61,"volume":82242690,"adjClose":22.046717192,"adjHigh":22.7558017373,"adjLow":21.911874885,"adjOpen":22.6930303185,"adjVolume":328970760,"divCash":0.0,"splitFactor":1.0},{"date":"2016-04-29T00:00:00.000Z","close":93.74,"high":94.72,"low":92.51,"open":93.99,"volume":68531478,"adjClose":21.7933066495,"adjHigh":22.021143651,"adjLow":21.507347964,"adjOpen":21.8514283336,"adjVolume":274125912,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-02T00:00:00.000Z","close":93.64,"high":94.08,"low":92.4,"open":93.965,"volume":48160104,"adjClose":21.7700579759,"adjHigh":21.8723521398,"adjLow":21.481774423,"adjOpen":21.8456161652,"adjVolume":192640416,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-03T00:00:00.000Z","close":95.18,"high":95.74,"low":93.68,"open":94.2,"volume":56831277,"adjClose":22.1280875496,"adjHigh":22.2582801219,"adjLow":21.7793574454,"adjOpen":21.9002505482,"adjVolume":227325108,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-04T00:00:00.000Z","close":94.19,"high":95.9,"low":93.82,"open":95.2,"volume":41025475,"adjClose":21.8979256808,"adjHigh":22.2954779997,"adjLow":21.8119055884,"adjOpen":22.1327372843,"adjVolume":164101900,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-05T00:00:00.000Z","close":93.24,"high":94.07,"low":92.68,"open":94.0,"volume":35890500,"adjClose":21.8095807211,"adjHigh":22.0037243504,"adjLow":21.6785922483,"adjOpen":21.9873507913,"adjVolume":143562000,"divCash":0.57,"splitFactor":1.0},{"date":"2016-05-06T00:00:00.000Z","close":92.72,"high":93.45,"low":91.85,"open":93.37,"volume":43699886,"adjClose":21.6879485677,"adjHigh":21.8587013984,"adjLow":21.4844486189,"adjOpen":21.8399887594,"adjVolume":174799544,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-09T00:00:00.000Z","close":92.79,"high":93.77,"low":92.59,"open":93.0,"volume":32936436,"adjClose":21.7043221268,"adjHigh":21.9335519542,"adjLow":21.6575405294,"adjOpen":21.7534428041,"adjVolume":131745744,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-10T00:00:00.000Z","close":93.42,"high":93.57,"low":92.11,"open":93.33,"volume":33686836,"adjClose":21.8516841587,"adjHigh":21.8867703568,"adjLow":21.5452646956,"adjOpen":21.8306324399,"adjVolume":134747344,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-11T00:00:00.000Z","close":92.51,"high":93.57,"low":92.46,"open":93.48,"volume":28719109,"adjClose":21.6388278904,"adjHigh":21.8867703568,"adjLow":21.6271324911,"adjOpen":21.865718638,"adjVolume":114876436,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-12T00:00:00.000Z","close":90.34,"high":92.78,"low":89.47,"open":92.72,"volume":76314690,"adjClose":21.1312475583,"adjHigh":21.701983047,"adjLow":20.9277476095,"adjOpen":21.6879485677,"adjVolume":305258760,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-13T00:00:00.000Z","close":90.52,"high":91.67,"low":90.0,"open":90.0,"volume":44392765,"adjClose":21.173350996,"adjHigh":21.4423451812,"adjLow":21.0517188427,"adjOpen":21.0517188427,"adjVolume":177571060,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-16T00:00:00.000Z","close":93.88,"high":94.39,"low":91.65,"open":92.39,"volume":61259756,"adjClose":21.9592818328,"adjHigh":22.0785749063,"adjLow":21.4376670215,"adjOpen":21.610758932,"adjVolume":245039024,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-17T00:00:00.000Z","close":93.49,"high":94.7,"low":93.01,"open":94.55,"volume":46916939,"adjClose":21.8680577178,"adjHigh":22.1510863823,"adjLow":21.755781884,"adjOpen":22.1160001842,"adjVolume":187667756,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-18T00:00:00.000Z","close":94.56,"high":95.21,"low":93.89,"open":94.16,"volume":42062391,"adjClose":22.1183392641,"adjHigh":22.2703794557,"adjLow":21.9616209127,"adjOpen":22.0247760692,"adjVolume":168249564,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-19T00:00:00.000Z","close":94.2,"high":94.64,"low":93.57,"open":94.64,"volume":30442100,"adjClose":22.0341323887,"adjHigh":22.1370519031,"adjLow":21.8867703568,"adjOpen":22.1370519031,"adjVolume":121768400,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-20T00:00:00.000Z","close":95.22,"high":95.43,"low":94.52,"open":94.64,"volume":32025968,"adjClose":22.2727185356,"adjHigh":22.3218392129,"adjLow":22.1089829446,"adjOpen":22.1370519031,"adjVolume":128103872,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-23T00:00:00.000Z","close":96.43,"high":97.19,"low":95.67,"open":95.87,"volume":38018643,"adjClose":22.5557472,"adjHigh":22.7335172703,"adjLow":22.3779771298,"adjOpen":22.4247587272,"adjVolume":152074572,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-24T00:00:00.000Z","close":97.9,"high":98.09,"low":96.84,"open":97.22,"volume":35140174,"adjClose":22.8995919411,"adjHigh":22.9440344587,"adjLow":22.6516494748,"adjOpen":22.7405345099,"adjVolume":140560696,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-25T00:00:00.000Z","close":99.62,"high":99.74,"low":98.11,"open":98.67,"volume":38642108,"adjClose":23.301913679,"adjHigh":23.3299826375,"adjLow":22.9487126184,"adjOpen":23.0797010912,"adjVolume":154568432,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-26T00:00:00.000Z","close":100.41,"high":100.73,"low":98.64,"open":99.68,"volume":56331159,"adjClose":23.4867009889,"adjHigh":23.5615515447,"adjLow":23.0726838516,"adjOpen":23.3159481582,"adjVolume":225324636,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-27T00:00:00.000Z","close":100.35,"high":100.47,"low":99.245,"open":99.44,"volume":36341240,"adjClose":23.4726665096,"adjHigh":23.5007354681,"adjLow":23.2141981838,"adjOpen":23.2598102413,"adjVolume":145364960,"divCash":0.0,"splitFactor":1.0},{"date":"2016-05-31T00:00:00.000Z","close":99.86,"high":100.4,"low":98.82,"open":99.6,"volume":42307212,"adjClose":23.3580515959,"adjHigh":23.484361909,"adjLow":23.1147872893,"adjOpen":23.2972355193,"adjVolume":169228848,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-01T00:00:00.000Z","close":98.46,"high":99.54,"low":98.33,"open":99.02,"volume":29173285,"adjClose":23.0305804139,"adjHigh":23.28320104,"adjLow":23.0001723756,"adjOpen":23.1615688867,"adjVolume":116693140,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-02T00:00:00.000Z","close":97.72,"high":97.84,"low":96.63,"open":97.6,"volume":40191600,"adjClose":22.8574885034,"adjHigh":22.8855574619,"adjLow":22.6025287975,"adjOpen":22.829419545,"adjVolume":160766400,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-03T00:00:00.000Z","close":97.92,"high":98.27,"low":97.45,"open":97.79,"volume":28504888,"adjClose":22.9042701009,"adjHigh":22.9861378964,"adjLow":22.7943333469,"adjOpen":22.8738620625,"adjVolume":114019552,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-06T00:00:00.000Z","close":98.63,"high":101.89,"low":97.55,"open":97.99,"volume":23292504,"adjClose":23.0703447717,"adjHigh":23.8328848098,"adjLow":22.8177241456,"adjOpen":22.92064366,"adjVolume":93170016,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-07T00:00:00.000Z","close":99.03,"high":99.87,"low":98.96,"open":99.25,"volume":22409450,"adjClose":23.1639079666,"adjHigh":23.3603906758,"adjLow":23.1475344075,"adjOpen":23.2153677238,"adjVolume":89637800,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-08T00:00:00.000Z","close":98.94,"high":99.56,"low":98.68,"open":99.02,"volume":20848131,"adjClose":23.1428562478,"adjHigh":23.2878791998,"adjLow":23.0820401711,"adjOpen":23.1615688867,"adjVolume":83392524,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-09T00:00:00.000Z","close":99.65,"high":99.99,"low":98.46,"open":98.5,"volume":26601354,"adjClose":23.3089309186,"adjHigh":23.3884596343,"adjLow":23.0305804139,"adjOpen":23.0399367334,"adjVolume":106405416,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-10T00:00:00.000Z","close":98.83,"high":99.3457,"low":98.48,"open":98.53,"volume":31712936,"adjClose":23.1171263692,"adjHigh":23.2377527181,"adjLow":23.0352585737,"adjOpen":23.046953973,"adjVolume":126851744,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-13T00:00:00.000Z","close":97.34,"high":99.12,"low":97.1,"open":98.69,"volume":38020494,"adjClose":22.7686034683,"adjHigh":23.1849596854,"adjLow":22.7124655514,"adjOpen":23.084379251,"adjVolume":152081976,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-14T00:00:00.000Z","close":97.46,"high":98.475,"low":96.75,"open":97.32,"volume":31931944,"adjClose":22.7966724268,"adjHigh":23.0340890337,"adjLow":22.6305977559,"adjOpen":22.7639253086,"adjVolume":127727776,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-15T00:00:00.000Z","close":97.14,"high":98.41,"low":97.03,"open":97.82,"volume":29445227,"adjClose":22.7218218709,"adjHigh":23.0188850146,"adjLow":22.6960919923,"adjOpen":22.8808793022,"adjVolume":117780908,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-16T00:00:00.000Z","close":97.55,"high":97.75,"low":96.07,"open":96.45,"volume":31326815,"adjClose":22.8177241456,"adjHigh":22.8645057431,"adjLow":22.4715403247,"adjOpen":22.5604253598,"adjVolume":125307260,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-17T00:00:00.000Z","close":95.33,"high":96.65,"low":95.3,"open":96.62,"volume":61008219,"adjClose":22.2984484142,"adjHigh":22.6072069572,"adjLow":22.2914311746,"adjOpen":22.6001897176,"adjVolume":244032876,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-20T00:00:00.000Z","close":95.1,"high":96.57,"low":95.03,"open":96.0,"volume":34411901,"adjClose":22.2446495771,"adjHigh":22.5884943182,"adjLow":22.228276018,"adjOpen":22.4551667656,"adjVolume":137647604,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-21T00:00:00.000Z","close":95.91,"high":96.35,"low":94.676,"open":94.94,"volume":35546358,"adjClose":22.4341150467,"adjHigh":22.5370345611,"adjLow":22.1454725906,"adjOpen":22.2072242992,"adjVolume":142185432,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-22T00:00:00.000Z","close":95.55,"high":96.89,"low":95.35,"open":96.25,"volume":29219122,"adjClose":22.3499081714,"adjHigh":22.6633448741,"adjLow":22.3031265739,"adjOpen":22.5136437624,"adjVolume":116876488,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-23T00:00:00.000Z","close":96.1,"high":96.29,"low":95.25,"open":95.94,"volume":32240187,"adjClose":22.4785575643,"adjHigh":22.5230000818,"adjLow":22.2797357752,"adjOpen":22.4411322863,"adjVolume":128960748,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-24T00:00:00.000Z","close":93.4,"high":94.655,"low":92.65,"open":92.91,"volume":75311356,"adjClose":21.847005999,"adjHigh":22.1405605229,"adjLow":21.6715750086,"adjOpen":21.7323910853,"adjVolume":301245424,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-27T00:00:00.000Z","close":92.04,"high":93.05,"low":91.5,"open":93.0,"volume":46622188,"adjClose":21.5288911365,"adjHigh":21.7651382035,"adjLow":21.4025808234,"adjOpen":21.7534428041,"adjVolume":186488752,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-28T00:00:00.000Z","close":93.59,"high":93.66,"low":92.14,"open":92.9,"volume":40444914,"adjClose":21.8914485166,"adjHigh":21.9078220757,"adjLow":21.5522819352,"adjOpen":21.7300520054,"adjVolume":161779656,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-29T00:00:00.000Z","close":94.4,"high":94.55,"low":93.63,"open":93.97,"volume":36531006,"adjClose":22.0809139861,"adjHigh":22.1160001842,"adjLow":21.900804836,"adjOpen":21.9803335517,"adjVolume":146124024,"divCash":0.0,"splitFactor":1.0},{"date":"2016-06-30T00:00:00.000Z","close":95.6,"high":95.77,"low":94.3,"open":94.44,"volume":35836356,"adjClose":22.3616035707,"adjHigh":22.4013679285,"adjLow":22.0575231874,"adjOpen":22.0902703056,"adjVolume":143345424,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-01T00:00:00.000Z","close":95.89,"high":96.465,"low":95.33,"open":95.49,"volume":26026540,"adjClose":22.429436887,"adjHigh":22.5639339796,"adjLow":22.2984484142,"adjOpen":22.3358736921,"adjVolume":104106160,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-05T00:00:00.000Z","close":94.99,"high":95.4,"low":94.46,"open":95.39,"volume":27705210,"adjClose":22.2189196986,"adjHigh":22.3148219733,"adjLow":22.0949484654,"adjOpen":22.3124828934,"adjVolume":110820840,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-06T00:00:00.000Z","close":95.53,"high":95.66,"low":94.37,"open":94.6,"volume":30949090,"adjClose":22.3452300116,"adjHigh":22.3756380499,"adjLow":22.0738967465,"adjOpen":22.1276955836,"adjVolume":123796360,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-07T00:00:00.000Z","close":95.94,"high":96.5,"low":95.62,"open":95.7,"volume":25139558,"adjClose":22.4411322863,"adjHigh":22.5721207591,"adjLow":22.3662817305,"adjOpen":22.3849943694,"adjVolume":100558232,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-08T00:00:00.000Z","close":96.68,"high":96.89,"low":96.05,"open":96.49,"volume":28912103,"adjClose":22.6142241968,"adjHigh":22.6633448741,"adjLow":22.4668621649,"adjOpen":22.5697816793,"adjVolume":115648412,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-11T00:00:00.000Z","close":96.98,"high":97.65,"low":96.73,"open":96.75,"volume":23794945,"adjClose":22.684396593,"adjHigh":22.8411149444,"adjLow":22.6259195962,"adjOpen":22.6305977559,"adjVolume":95179780,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-12T00:00:00.000Z","close":97.42,"high":97.7,"low":97.12,"open":97.17,"volume":24167463,"adjClose":22.7873161073,"adjHigh":22.8528103437,"adjLow":22.7171437112,"adjOpen":22.7288391105,"adjVolume":96669852,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-13T00:00:00.000Z","close":96.87,"high":97.67,"low":96.84,"open":97.41,"volume":25892171,"adjClose":22.6586667144,"adjHigh":22.8457931041,"adjLow":22.6516494748,"adjOpen":22.7849770274,"adjVolume":103568684,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-14T00:00:00.000Z","close":98.79,"high":98.99,"low":97.32,"open":97.39,"volume":38918997,"adjClose":23.1077700497,"adjHigh":23.1545516471,"adjLow":22.7639253086,"adjOpen":22.7802988677,"adjVolume":155675988,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-15T00:00:00.000Z","close":98.78,"high":99.3,"low":98.5,"open":98.92,"volume":30136990,"adjClose":23.1054309698,"adjHigh":23.2270631231,"adjLow":23.0399367334,"adjOpen":23.138178088,"adjVolume":120547960,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-18T00:00:00.000Z","close":99.83,"high":100.13,"low":98.6,"open":98.7,"volume":36493867,"adjClose":23.3510343563,"adjHigh":23.4212067525,"adjLow":23.0633275321,"adjOpen":23.0867183308,"adjVolume":145975468,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-19T00:00:00.000Z","close":99.87,"high":100.0,"low":99.34,"open":99.56,"volume":23779924,"adjClose":23.3603906758,"adjHigh":23.3907987141,"adjLow":23.2364194426,"adjOpen":23.2878791998,"adjVolume":95119696,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-20T00:00:00.000Z","close":99.96,"high":100.46,"low":99.735,"open":100.0,"volume":26275968,"adjClose":23.3814423946,"adjHigh":23.4983963882,"adjLow":23.3288130975,"adjOpen":23.3907987141,"adjVolume":105103872,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-21T00:00:00.000Z","close":99.43,"high":101.0,"low":99.13,"open":99.83,"volume":32702028,"adjClose":23.2574711615,"adjHigh":23.6247067013,"adjLow":23.1872987653,"adjOpen":23.3510343563,"adjVolume":130808112,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-22T00:00:00.000Z","close":98.66,"high":99.3,"low":98.31,"open":99.26,"volume":28313669,"adjClose":23.0773620114,"adjHigh":23.2270631231,"adjLow":22.9954942159,"adjOpen":23.2177068036,"adjVolume":113254676,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-25T00:00:00.000Z","close":97.34,"high":98.84,"low":96.92,"open":98.25,"volume":40382921,"adjClose":22.7686034683,"adjHigh":23.119465449,"adjLow":22.6703621137,"adjOpen":22.9814597366,"adjVolume":161531684,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-26T00:00:00.000Z","close":96.67,"high":97.97,"low":96.42,"open":96.82,"volume":56239822,"adjClose":22.611885117,"adjHigh":22.9159655002,"adjLow":22.5534081202,"adjOpen":22.646971315,"adjVolume":224959288,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-27T00:00:00.000Z","close":102.95,"high":104.35,"low":102.75,"open":104.265,"volume":92344820,"adjClose":24.0808272762,"adjHigh":24.4082984582,"adjLow":24.0340456788,"adjOpen":24.3884162793,"adjVolume":369379280,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-28T00:00:00.000Z","close":104.34,"high":104.45,"low":102.82,"open":102.83,"volume":39869839,"adjClose":24.4059593783,"adjHigh":24.4316892569,"adjLow":24.0504192379,"adjOpen":24.0527583177,"adjVolume":159479356,"divCash":0.0,"splitFactor":1.0},{"date":"2016-07-29T00:00:00.000Z","close":104.21,"high":104.55,"low":103.68,"open":104.19,"volume":27733688,"adjClose":24.37555134,"adjHigh":24.4550800556,"adjLow":24.2515801068,"adjOpen":24.3708731803,"adjVolume":110934752,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-01T00:00:00.000Z","close":106.05,"high":106.15,"low":104.41,"open":104.41,"volume":38167871,"adjClose":24.8059420363,"adjHigh":24.8293328351,"adjLow":24.4223329374,"adjOpen":24.4223329374,"adjVolume":152671484,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-02T00:00:00.000Z","close":104.48,"high":106.07,"low":104.0,"open":106.05,"volume":33816556,"adjClose":24.4387064965,"adjHigh":24.8106201961,"adjLow":24.3264306627,"adjOpen":24.8059420363,"adjVolume":135266224,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-03T00:00:00.000Z","close":105.79,"high":105.84,"low":104.77,"open":104.81,"volume":30202641,"adjClose":24.7451259597,"adjHigh":24.756821359,"adjLow":24.5065398128,"adjOpen":24.5158961323,"adjVolume":120810564,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-04T00:00:00.000Z","close":105.87,"high":106.0,"low":105.28,"open":105.58,"volume":27408650,"adjClose":24.8971661513,"adjHigh":24.9277379054,"adjLow":24.7584174215,"adjOpen":24.8289676231,"adjVolume":109634600,"divCash":0.57,"splitFactor":1.0},{"date":"2016-08-05T00:00:00.000Z","close":107.48,"high":107.65,"low":106.18,"open":106.27,"volume":40553402,"adjClose":25.2757855667,"adjHigh":25.3157640143,"adjLow":24.9700680263,"adjOpen":24.9912330868,"adjVolume":162213608,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-08T00:00:00.000Z","close":108.37,"high":108.37,"low":107.16,"open":107.52,"volume":28037220,"adjClose":25.4850844981,"adjHigh":25.4850844981,"adjLow":25.2005320183,"adjOpen":25.2851922602,"adjVolume":112148880,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-09T00:00:00.000Z","close":108.81,"high":108.94,"low":108.01,"open":108.23,"volume":26315204,"adjClose":25.5885581272,"adjHigh":25.6191298812,"adjLow":25.4004242562,"adjOpen":25.4521610707,"adjVolume":105260816,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-10T00:00:00.000Z","close":108.0,"high":108.9,"low":107.76,"open":108.71,"volume":24008505,"adjClose":25.3980725828,"adjHigh":25.6097231877,"adjLow":25.3416324215,"adjOpen":25.5650413933,"adjVolume":96034020,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-11T00:00:00.000Z","close":107.93,"high":108.93,"low":107.85,"open":108.52,"volume":27484506,"adjClose":25.3816108691,"adjHigh":25.6167782078,"adjLow":25.362797482,"adjOpen":25.520359599,"adjVolume":109938024,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-12T00:00:00.000Z","close":108.18,"high":108.44,"low":107.78,"open":107.78,"volume":18660434,"adjClose":25.4404027038,"adjHigh":25.5015462119,"adjLow":25.3463357683,"adjOpen":25.3463357683,"adjVolume":74641736,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-15T00:00:00.000Z","close":109.48,"high":109.54,"low":108.08,"open":108.14,"volume":25868209,"adjClose":25.7461202441,"adjHigh":25.7602302845,"adjLow":25.4168859699,"adjOpen":25.4309960102,"adjVolume":103472836,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-16T00:00:00.000Z","close":109.38,"high":110.23,"low":109.21,"open":109.63,"volume":33794448,"adjClose":25.7226035103,"adjHigh":25.9224957482,"adjLow":25.6826250627,"adjOpen":25.7813953449,"adjVolume":135177792,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-17T00:00:00.000Z","close":109.22,"high":109.37,"low":108.34,"open":109.1,"volume":25355976,"adjClose":25.6849767361,"adjHigh":25.7202518369,"adjLow":25.478029478,"adjOpen":25.6567566554,"adjVolume":101423904,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-18T00:00:00.000Z","close":109.08,"high":109.6,"low":109.02,"open":109.23,"volume":21984703,"adjClose":25.6520533086,"adjHigh":25.7743403248,"adjLow":25.6379432683,"adjOpen":25.6873284095,"adjVolume":87938812,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-19T00:00:00.000Z","close":109.36,"high":109.69,"low":108.36,"open":108.77,"volume":25368072,"adjClose":25.7179001635,"adjHigh":25.7955053853,"adjLow":25.4827328248,"adjOpen":25.5791514336,"adjVolume":101472288,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-22T00:00:00.000Z","close":108.51,"high":109.1,"low":107.85,"open":108.86,"volume":25820230,"adjClose":25.5180079256,"adjHigh":25.6567566554,"adjLow":25.362797482,"adjOpen":25.6003164941,"adjVolume":103280920,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-23T00:00:00.000Z","close":108.85,"high":109.32,"low":108.53,"open":108.59,"volume":21257669,"adjClose":25.5979648207,"adjHigh":25.7084934699,"adjLow":25.5227112723,"adjOpen":25.5368213127,"adjVolume":85030676,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-24T00:00:00.000Z","close":108.03,"high":108.75,"low":107.68,"open":108.565,"volume":23675081,"adjClose":25.405127603,"adjHigh":25.5744480869,"adjLow":25.3228190344,"adjOpen":25.5309421292,"adjVolume":94700324,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-25T00:00:00.000Z","close":107.57,"high":107.88,"low":106.68,"open":107.39,"volume":25086248,"adjClose":25.2969506272,"adjHigh":25.3698525022,"adjLow":25.0876516957,"adjOpen":25.2546205062,"adjVolume":100344992,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-26T00:00:00.000Z","close":106.94,"high":107.95,"low":106.31,"open":107.41,"volume":27766291,"adjClose":25.1487952038,"adjHigh":25.3863142159,"adjLow":25.0006397804,"adjOpen":25.259323853,"adjVolume":111065164,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-29T00:00:00.000Z","close":106.82,"high":107.44,"low":106.29,"open":106.62,"volume":24970300,"adjClose":25.1205751231,"adjHigh":25.2663788731,"adjLow":24.9959364336,"adjOpen":25.0735416554,"adjVolume":99881200,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-30T00:00:00.000Z","close":106.0,"high":106.5,"low":105.5,"open":105.8,"volume":24863945,"adjClose":24.9277379054,"adjHigh":25.0453215747,"adjLow":24.810154236,"adjOpen":24.8807044376,"adjVolume":99455780,"divCash":0.0,"splitFactor":1.0},{"date":"2016-08-31T00:00:00.000Z","close":106.1,"high":106.5699,"low":105.64,"open":105.66,"volume":29662406,"adjClose":24.9512546392,"adjHigh":25.0617597717,"adjLow":24.8430776634,"adjOpen":24.8477810102,"adjVolume":118649624,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-01T00:00:00.000Z","close":106.73,"high":106.8,"low":105.62,"open":106.14,"volume":26701523,"adjClose":25.0994100626,"adjHigh":25.1158717763,"adjLow":24.8383743166,"adjOpen":24.9606613328,"adjVolume":106806092,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-02T00:00:00.000Z","close":107.73,"high":108.0,"low":106.82,"open":107.7,"volume":26802450,"adjClose":25.3345774014,"adjHigh":25.3980725828,"adjLow":25.1205751231,"adjOpen":25.3275223812,"adjVolume":107209800,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-06T00:00:00.000Z","close":107.7,"high":108.3,"low":107.51,"open":107.9,"volume":26880391,"adjClose":25.3275223812,"adjHigh":25.4686227844,"adjLow":25.2828405868,"adjOpen":25.3745558489,"adjVolume":107521564,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-07T00:00:00.000Z","close":108.36,"high":108.76,"low":107.07,"open":107.83,"volume":42364328,"adjClose":25.4827328248,"adjHigh":25.5767997603,"adjLow":25.1793669578,"adjOpen":25.3580941352,"adjVolume":169457312,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-08T00:00:00.000Z","close":105.52,"high":107.27,"low":105.24,"open":107.25,"volume":53002026,"adjClose":24.8148575828,"adjHigh":25.2264004255,"adjLow":24.7490107279,"adjOpen":25.2216970788,"adjVolume":212008104,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-09T00:00:00.000Z","close":103.13,"high":105.72,"low":103.13,"open":104.64,"volume":46556984,"adjClose":24.2528076432,"adjHigh":24.8618910505,"adjLow":24.2528076432,"adjOpen":24.6079103247,"adjVolume":186227936,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-12T00:00:00.000Z","close":105.44,"high":105.72,"low":102.53,"open":102.65,"volume":45292770,"adjClose":24.7960441957,"adjHigh":24.8618910505,"adjLow":24.11170724,"adjOpen":24.1399273206,"adjVolume":181171080,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-13T00:00:00.000Z","close":107.95,"high":108.79,"low":107.24,"open":107.51,"volume":62176190,"adjClose":25.3863142159,"adjHigh":25.5838547804,"adjLow":25.2193454054,"adjOpen":25.2828405868,"adjVolume":248704760,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-14T00:00:00.000Z","close":111.77,"high":113.03,"low":108.6,"open":108.73,"volume":112340318,"adjClose":26.2846534498,"adjHigh":26.5809642966,"adjLow":25.5391729861,"adjOpen":25.5697447401,"adjVolume":449361272,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-15T00:00:00.000Z","close":115.57,"high":115.73,"low":113.49,"open":113.86,"volume":90613177,"adjClose":27.178289337,"adjHigh":27.2159161112,"adjLow":26.6891412724,"adjOpen":26.7761531878,"adjVolume":362452708,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-16T00:00:00.000Z","close":114.92,"high":116.13,"low":114.04,"open":115.12,"volume":79886911,"adjClose":27.0254305668,"adjHigh":27.3099830467,"adjLow":26.8184833087,"adjOpen":27.0724640346,"adjVolume":319547644,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-19T00:00:00.000Z","close":113.58,"high":116.18,"low":113.25,"open":115.19,"volume":47023046,"adjClose":26.7103063329,"adjHigh":27.3217414136,"adjLow":26.6327011111,"adjOpen":27.0889257483,"adjVolume":188092184,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-20T00:00:00.000Z","close":113.57,"high":114.12,"low":112.51,"open":113.05,"volume":34514269,"adjClose":26.7079546595,"adjHigh":26.8372966958,"adjLow":26.4586772805,"adjOpen":26.5856676434,"adjVolume":138057076,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-21T00:00:00.000Z","close":113.55,"high":113.989,"low":112.441,"open":113.85,"volume":36003185,"adjClose":26.7032513128,"adjHigh":26.8064897745,"adjLow":26.4424507341,"adjOpen":26.7738015144,"adjVolume":144012740,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-22T00:00:00.000Z","close":114.62,"high":114.94,"low":114.0,"open":114.35,"volume":31073984,"adjClose":26.9548803652,"adjHigh":27.0301339136,"adjLow":26.8090766152,"adjOpen":26.8913851838,"adjVolume":124295936,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-23T00:00:00.000Z","close":112.71,"high":114.79,"low":111.55,"open":114.42,"volume":52481151,"adjClose":26.5057107482,"adjHigh":26.9948588128,"adjLow":26.2329166353,"adjOpen":26.9078468975,"adjVolume":209924604,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-26T00:00:00.000Z","close":112.88,"high":113.39,"low":111.55,"open":111.64,"volume":29869442,"adjClose":26.5456891958,"adjHigh":26.6656245386,"adjLow":26.2329166353,"adjOpen":26.2540816958,"adjVolume":119477768,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-27T00:00:00.000Z","close":113.09,"high":113.18,"low":112.34,"open":113.0,"volume":24607412,"adjClose":26.595074337,"adjHigh":26.6162393974,"adjLow":26.4186988329,"adjOpen":26.5739092765,"adjVolume":98429648,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-28T00:00:00.000Z","close":113.95,"high":114.64,"low":113.43,"open":113.69,"volume":29641085,"adjClose":26.7973182483,"adjHigh":26.959583712,"adjLow":26.6750312321,"adjOpen":26.7361747402,"adjVolume":118564340,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-29T00:00:00.000Z","close":112.18,"high":113.8,"low":111.8,"open":113.16,"volume":35886990,"adjClose":26.3810720587,"adjHigh":26.7620431474,"adjLow":26.29170847,"adjOpen":26.6115360507,"adjVolume":143547960,"divCash":0.0,"splitFactor":1.0},{"date":"2016-09-30T00:00:00.000Z","close":113.05,"high":113.37,"low":111.8,"open":112.46,"volume":36379106,"adjClose":26.5856676434,"adjHigh":26.6609211918,"adjLow":26.29170847,"adjOpen":26.4469189136,"adjVolume":145516424,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-03T00:00:00.000Z","close":112.52,"high":113.05,"low":112.28,"open":112.71,"volume":21701760,"adjClose":26.4610289539,"adjHigh":26.5856676434,"adjLow":26.4045887926,"adjOpen":26.5057107482,"adjVolume":86807040,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-04T00:00:00.000Z","close":113.0,"high":114.31,"low":112.63,"open":113.06,"volume":29736835,"adjClose":26.5739092765,"adjHigh":26.8819784902,"adjLow":26.4868973611,"adjOpen":26.5880193168,"adjVolume":118947340,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-05T00:00:00.000Z","close":113.05,"high":113.66,"low":112.69,"open":113.4,"volume":21453089,"adjClose":26.5856676434,"adjHigh":26.72911972,"adjLow":26.5010074015,"adjOpen":26.667976212,"adjVolume":85812356,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-06T00:00:00.000Z","close":113.89,"high":114.34,"low":113.13,"open":113.7,"volume":28779313,"adjClose":26.7832082079,"adjHigh":26.8890335104,"adjLow":26.6044810305,"adjOpen":26.7385264136,"adjVolume":115117252,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-07T00:00:00.000Z","close":114.06,"high":114.56,"low":113.51,"open":114.31,"volume":24358443,"adjClose":26.8231866555,"adjHigh":26.9407703249,"adjLow":26.6938446192,"adjOpen":26.8819784902,"adjVolume":97433772,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-10T00:00:00.000Z","close":116.05,"high":116.75,"low":114.72,"open":115.02,"volume":36235956,"adjClose":27.2911696596,"adjHigh":27.4557867967,"adjLow":26.9783970991,"adjOpen":27.0489473007,"adjVolume":144943824,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-11T00:00:00.000Z","close":116.3,"high":118.69,"low":116.2,"open":117.7,"volume":64041043,"adjClose":27.3499614943,"adjHigh":27.9120114338,"adjLow":27.3264447604,"adjOpen":27.6791957685,"adjVolume":256164172,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-12T00:00:00.000Z","close":117.34,"high":117.98,"low":116.75,"open":117.35,"volume":37586787,"adjClose":27.5945355266,"adjHigh":27.7450426233,"adjLow":27.4557867967,"adjOpen":27.5968871999,"adjVolume":150347148,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-13T00:00:00.000Z","close":116.98,"high":117.44,"low":115.72,"open":116.79,"volume":35192406,"adjClose":27.5098752846,"adjHigh":27.6180522604,"adjLow":27.2135644378,"adjOpen":27.4651934903,"adjVolume":140769624,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-14T00:00:00.000Z","close":117.63,"high":118.17,"low":117.13,"open":117.88,"volume":35652191,"adjClose":27.6627340548,"adjHigh":27.7897244177,"adjLow":27.5451503854,"adjOpen":27.7215258895,"adjVolume":142608764,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-17T00:00:00.000Z","close":117.55,"high":117.84,"low":116.78,"open":117.33,"volume":23624896,"adjClose":27.6439206677,"adjHigh":27.7121191959,"adjLow":27.4628418169,"adjOpen":27.5921838532,"adjVolume":94499584,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-18T00:00:00.000Z","close":117.47,"high":118.21,"low":117.45,"open":118.18,"volume":24553478,"adjClose":27.6251072806,"adjHigh":27.7991311112,"adjLow":27.6204039338,"adjOpen":27.7920760911,"adjVolume":98213912,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-19T00:00:00.000Z","close":117.12,"high":117.76,"low":113.8,"open":117.25,"volume":20034594,"adjClose":27.542798712,"adjHigh":27.6933058088,"adjLow":26.7620431474,"adjOpen":27.5733704661,"adjVolume":80138376,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-20T00:00:00.000Z","close":117.06,"high":117.38,"low":116.33,"open":116.86,"volume":24125801,"adjClose":27.5286886717,"adjHigh":27.6039422201,"adjLow":27.3570165144,"adjOpen":27.481655204,"adjVolume":96503204,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-21T00:00:00.000Z","close":116.6,"high":116.91,"low":116.28,"open":116.81,"volume":23192665,"adjClose":27.4205116959,"adjHigh":27.4934135709,"adjLow":27.3452581475,"adjOpen":27.469896837,"adjVolume":92770660,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-24T00:00:00.000Z","close":117.65,"high":117.74,"low":117.0,"open":117.1,"volume":23538673,"adjClose":27.6674374016,"adjHigh":27.688602462,"adjLow":27.5145786314,"adjOpen":27.5380953653,"adjVolume":94154692,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-25T00:00:00.000Z","close":118.25,"high":118.36,"low":117.31,"open":117.95,"volume":48128970,"adjClose":27.8085378048,"adjHigh":27.8344062121,"adjLow":27.5874805064,"adjOpen":27.7379876032,"adjVolume":192515880,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-26T00:00:00.000Z","close":115.59,"high":115.7,"low":113.31,"open":114.31,"volume":66134219,"adjClose":27.1829926838,"adjHigh":27.208861091,"adjLow":26.6468111515,"adjOpen":26.8819784902,"adjVolume":264536876,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-27T00:00:00.000Z","close":114.48,"high":115.86,"low":114.1,"open":115.39,"volume":34562045,"adjClose":26.9219569378,"adjHigh":27.2464878652,"adjLow":26.8325933491,"adjOpen":27.135959216,"adjVolume":138248180,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-28T00:00:00.000Z","close":113.72,"high":115.21,"low":113.45,"open":113.87,"volume":37861662,"adjClose":26.7432297604,"adjHigh":27.0936290951,"adjLow":26.6797345789,"adjOpen":26.7785048612,"adjVolume":151446648,"divCash":0.0,"splitFactor":1.0},{"date":"2016-10-31T00:00:00.000Z","close":113.54,"high":114.23,"low":113.2,"open":113.65,"volume":26419398,"adjClose":26.7008996394,"adjHigh":26.8631651031,"adjLow":26.6209427442,"adjOpen":26.7267680466,"adjVolume":105677592,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-01T00:00:00.000Z","close":111.49,"high":113.77,"low":110.53,"open":113.46,"volume":43825812,"adjClose":26.218806595,"adjHigh":26.7549881273,"adjLow":25.9930459498,"adjOpen":26.6820862523,"adjVolume":175303248,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-02T00:00:00.000Z","close":111.59,"high":112.35,"low":111.23,"open":111.4,"volume":28331709,"adjClose":26.2423233289,"adjHigh":26.4210505063,"adjLow":26.1576630869,"adjOpen":26.1976415345,"adjVolume":113326836,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-03T00:00:00.000Z","close":109.83,"high":111.46,"low":109.55,"open":110.98,"volume":26932602,"adjClose":25.9624741958,"adjHigh":26.3477863413,"adjLow":25.8962856064,"adjOpen":26.234320188,"adjVolume":107730408,"divCash":0.57,"splitFactor":1.0},{"date":"2016-11-04T00:00:00.000Z","close":108.84,"high":110.25,"low":108.11,"open":108.53,"volume":30836997,"adjClose":25.7284502546,"adjHigh":26.0617570799,"adjLow":25.5558871465,"adjOpen":25.6551700307,"adjVolume":123347988,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-07T00:00:00.000Z","close":110.41,"high":110.51,"low":109.46,"open":110.08,"volume":32560000,"adjClose":26.099579131,"adjHigh":26.1232179129,"adjLow":25.8750107026,"adjOpen":26.0215711506,"adjVolume":130240000,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-08T00:00:00.000Z","close":111.06,"high":111.72,"low":109.7,"open":110.31,"volume":24254179,"adjClose":26.2532312135,"adjHigh":26.4092471743,"adjLow":25.9317437793,"adjOpen":26.075940349,"adjVolume":97016716,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-09T00:00:00.000Z","close":110.88,"high":111.32,"low":108.05,"open":109.88,"volume":59176361,"adjClose":26.2106814061,"adjHigh":26.3146920466,"adjLow":25.5417038774,"adjOpen":25.9742935867,"adjVolume":236705444,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-10T00:00:00.000Z","close":107.79,"high":111.09,"low":105.83,"open":111.09,"volume":57134541,"adjClose":25.4802430444,"adjHigh":26.2603228481,"adjLow":25.0169229185,"adjOpen":26.2603228481,"adjVolume":228538164,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-11T00:00:00.000Z","close":108.43,"high":108.87,"low":106.55,"open":106.92,"volume":34143898,"adjClose":25.6315312487,"adjHigh":25.7355418892,"adjLow":25.1871221484,"adjOpen":25.2745856416,"adjVolume":136575592,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-14T00:00:00.000Z","close":105.71,"high":107.809,"low":104.08,"open":107.32,"volume":51175504,"adjClose":24.9885563802,"adjHigh":25.4847344129,"adjLow":24.6032442347,"adjOpen":25.3691407693,"adjVolume":204702016,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-15T00:00:00.000Z","close":107.11,"high":107.68,"low":106.1593,"open":106.57,"volume":32264510,"adjClose":25.3194993272,"adjHigh":25.4542403842,"adjLow":25.0947654274,"adjOpen":25.1918499048,"adjVolume":129058040,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-16T00:00:00.000Z","close":109.99,"high":110.23,"low":106.6,"open":106.7,"volume":58840522,"adjClose":26.0002962469,"adjHigh":26.0570293235,"adjLow":25.1989415394,"adjOpen":25.2225803213,"adjVolume":235362088,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-17T00:00:00.000Z","close":109.95,"high":110.35,"low":108.83,"open":109.81,"volume":27632003,"adjClose":25.9908407341,"adjHigh":26.0853958618,"adjLow":25.7260863764,"adjOpen":25.9577464394,"adjVolume":110528012,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-18T00:00:00.000Z","close":110.06,"high":110.54,"low":109.66,"open":109.72,"volume":28428917,"adjClose":26.0168433942,"adjHigh":26.1303095475,"adjLow":25.9222882665,"adjOpen":25.9364715356,"adjVolume":113715668,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-21T00:00:00.000Z","close":111.73,"high":111.99,"low":110.01,"open":110.12,"volume":29264571,"adjClose":26.4116110525,"adjHigh":26.4730718855,"adjLow":26.0050240032,"adjOpen":26.0310266634,"adjVolume":117058284,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-22T00:00:00.000Z","close":111.8,"high":112.42,"low":111.4,"open":111.95,"volume":25965534,"adjClose":26.4281581998,"adjHigh":26.5747186478,"adjLow":26.3336030721,"adjOpen":26.4636163727,"adjVolume":103862136,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-23T00:00:00.000Z","close":111.23,"high":111.51,"low":110.33,"open":111.36,"volume":27426394,"adjClose":26.2934171428,"adjHigh":26.3596057322,"adjLow":26.0806681054,"adjOpen":26.3241475593,"adjVolume":109705576,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-25T00:00:00.000Z","close":111.79,"high":111.87,"low":110.95,"open":111.13,"volume":11475922,"adjClose":26.4257943216,"adjHigh":26.4447053472,"adjLow":26.2272285534,"adjOpen":26.2697783609,"adjVolume":45903688,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-28T00:00:00.000Z","close":111.57,"high":112.465,"low":111.39,"open":111.43,"volume":27193983,"adjClose":26.3737890014,"adjHigh":26.5853560997,"adjLow":26.3312391939,"adjOpen":26.3406947067,"adjVolume":108775932,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-29T00:00:00.000Z","close":111.46,"high":112.03,"low":110.07,"open":110.78,"volume":28528750,"adjClose":26.3477863413,"adjHigh":26.4825273983,"adjLow":26.0192072724,"adjOpen":26.1870426241,"adjVolume":114115000,"divCash":0.0,"splitFactor":1.0},{"date":"2016-11-30T00:00:00.000Z","close":110.52,"high":112.2,"low":110.27,"open":111.56,"volume":36162258,"adjClose":26.1255817911,"adjHigh":26.5227133276,"adjLow":26.0664848363,"adjOpen":26.3714251232,"adjVolume":144649032,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-01T00:00:00.000Z","close":109.49,"high":110.94,"low":109.03,"open":110.365,"volume":37086862,"adjClose":25.8821023372,"adjHigh":26.2248646752,"adjLow":25.7733639403,"adjOpen":26.0889416791,"adjVolume":148347448,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-02T00:00:00.000Z","close":109.9,"high":110.09,"low":108.85,"open":109.17,"volume":26527997,"adjClose":25.9790213431,"adjHigh":26.0239350288,"adjLow":25.7308141328,"adjOpen":25.806458235,"adjVolume":106111988,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-05T00:00:00.000Z","close":109.11,"high":110.03,"low":108.25,"open":110.0,"volume":34324540,"adjClose":25.7922749659,"adjHigh":26.0097517596,"adjLow":25.5889814412,"adjOpen":26.0026601251,"adjVolume":137298160,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-06T00:00:00.000Z","close":109.95,"high":110.36,"low":109.19,"open":109.5,"volume":26195462,"adjClose":25.9908407341,"adjHigh":26.08775974,"adjLow":25.8111859914,"adjOpen":25.8844662154,"adjVolume":104781848,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-07T00:00:00.000Z","close":111.03,"high":111.19,"low":109.16,"open":109.26,"volume":29998719,"adjClose":26.246139579,"adjHigh":26.28396163,"adjLow":25.8040943568,"adjOpen":25.8277331388,"adjVolume":119994876,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-08T00:00:00.000Z","close":112.12,"high":112.43,"low":110.6,"open":110.86,"volume":27068316,"adjClose":26.503802302,"adjHigh":26.577082526,"adjLow":26.1444928166,"adjOpen":26.2059536497,"adjVolume":108273264,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-09T00:00:00.000Z","close":113.95,"high":114.7,"low":112.31,"open":112.31,"volume":34402627,"adjClose":26.9363920114,"adjHigh":27.1136828758,"adjLow":26.5487159877,"adjOpen":26.5487159877,"adjVolume":137610508,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-12T00:00:00.000Z","close":113.3,"high":115.0,"low":112.49,"open":113.29,"volume":26374377,"adjClose":26.7827399288,"adjHigh":27.1845992216,"adjLow":26.5912657952,"adjOpen":26.7803760506,"adjVolume":105497508,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-13T00:00:00.000Z","close":115.19,"high":115.92,"low":113.75,"open":113.84,"volume":43733811,"adjClose":27.2295129073,"adjHigh":27.4020760154,"adjLow":26.8891144475,"adjOpen":26.9103893512,"adjVolume":174935244,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-14T00:00:00.000Z","close":115.19,"high":116.2,"low":114.98,"open":115.04,"volume":34031834,"adjClose":27.2295129073,"adjHigh":27.4682646048,"adjLow":27.1798714653,"adjOpen":27.1940547344,"adjVolume":136127336,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-15T00:00:00.000Z","close":115.82,"high":116.73,"low":115.23,"open":115.38,"volume":46524544,"adjClose":27.3784372335,"adjHigh":27.5935501491,"adjLow":27.2389684201,"adjOpen":27.274426593,"adjVolume":186098176,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-16T00:00:00.000Z","close":115.97,"high":116.5,"low":115.645,"open":116.47,"volume":44351134,"adjClose":27.4138954064,"adjHigh":27.5391809506,"adjLow":27.3370693651,"adjOpen":27.532089316,"adjVolume":177404536,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-19T00:00:00.000Z","close":116.64,"high":117.38,"low":115.75,"open":115.8,"volume":27779423,"adjClose":27.5722752453,"adjHigh":27.7472022316,"adjLow":27.3618900861,"adjOpen":27.3737094771,"adjVolume":111117692,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-20T00:00:00.000Z","close":116.95,"high":117.5,"low":116.68,"open":116.74,"volume":21424965,"adjClose":27.6455554693,"adjHigh":27.7755687699,"adjLow":27.5817307581,"adjOpen":27.5959140273,"adjVolume":85699860,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-21T00:00:00.000Z","close":117.06,"high":117.4,"low":116.78,"open":116.8,"volume":23783165,"adjClose":27.6715581294,"adjHigh":27.751929988,"adjLow":27.60536954,"adjOpen":27.6100972964,"adjVolume":95132660,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-22T00:00:00.000Z","close":116.29,"high":116.51,"low":115.64,"open":116.35,"volume":26085854,"adjClose":27.4895395086,"adjHigh":27.5415448288,"adjLow":27.335887426,"adjOpen":27.5037227777,"adjVolume":104343416,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-23T00:00:00.000Z","close":116.52,"high":116.52,"low":115.59,"open":115.59,"volume":14249484,"adjClose":27.543908707,"adjHigh":27.543908707,"adjLow":27.324068035,"adjOpen":27.324068035,"adjVolume":56997936,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-27T00:00:00.000Z","close":117.26,"high":117.8,"low":116.49,"open":116.52,"volume":18296855,"adjClose":27.7188356933,"adjHigh":27.8464851157,"adjLow":27.5368170724,"adjOpen":27.543908707,"adjVolume":73187420,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-28T00:00:00.000Z","close":116.76,"high":118.0166,"low":116.2,"open":117.52,"volume":20905892,"adjClose":27.6006417836,"adjHigh":27.8976867174,"adjLow":27.4682646048,"adjOpen":27.7802965263,"adjVolume":83623568,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-29T00:00:00.000Z","close":116.73,"high":117.1095,"low":116.4,"open":116.45,"volume":15039519,"adjClose":27.5935501491,"adjHigh":27.6832593265,"adjLow":27.5155421687,"adjOpen":27.5273615597,"adjVolume":60158076,"divCash":0.0,"splitFactor":1.0},{"date":"2016-12-30T00:00:00.000Z","close":115.82,"high":117.2,"low":115.43,"open":116.65,"volume":30586265,"adjClose":27.3784372335,"adjHigh":27.7046524241,"adjLow":27.286245984,"adjOpen":27.5746391235,"adjVolume":122345060,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-03T00:00:00.000Z","close":116.15,"high":116.33,"low":114.76,"open":115.8,"volume":28781865,"adjClose":27.4564452139,"adjHigh":27.4989950213,"adjLow":27.127866145,"adjOpen":27.3737094771,"adjVolume":115127460,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-04T00:00:00.000Z","close":116.02,"high":116.51,"low":115.75,"open":115.85,"volume":21118116,"adjClose":27.4257147974,"adjHigh":27.5415448288,"adjLow":27.3618900861,"adjOpen":27.3855288681,"adjVolume":84472464,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-05T00:00:00.000Z","close":116.61,"high":116.8642,"low":115.81,"open":115.92,"volume":22193587,"adjClose":27.5651836107,"adjHigh":27.6252733944,"adjLow":27.3760733553,"adjOpen":27.4020760154,"adjVolume":88774348,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-06T00:00:00.000Z","close":117.91,"high":118.16,"low":116.47,"open":116.78,"volume":31751900,"adjClose":27.8724877759,"adjHigh":27.9315847307,"adjLow":27.532089316,"adjOpen":27.60536954,"adjVolume":127007600,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-09T00:00:00.000Z","close":118.99,"high":119.43,"low":117.94,"open":117.95,"volume":33561948,"adjClose":28.1277866207,"adjHigh":28.2317972612,"adjLow":27.8795794104,"adjOpen":27.8819432886,"adjVolume":134247792,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-10T00:00:00.000Z","close":119.11,"high":119.38,"low":118.3,"open":118.77,"volume":24462051,"adjClose":28.156153159,"adjHigh":28.2199778703,"adjLow":27.9646790254,"adjOpen":28.0757813005,"adjVolume":97848204,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-11T00:00:00.000Z","close":119.75,"high":119.93,"low":118.6,"open":118.74,"volume":27588593,"adjClose":28.3074413634,"adjHigh":28.3499911709,"adjLow":28.0355953712,"adjOpen":28.0686896659,"adjVolume":110354372,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-12T00:00:00.000Z","close":119.25,"high":119.3,"low":118.21,"open":118.895,"volume":27086220,"adjClose":28.1892474537,"adjHigh":28.2010668447,"adjLow":27.9434041217,"adjOpen":28.1053297779,"adjVolume":108344880,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-13T00:00:00.000Z","close":119.04,"high":119.62,"low":118.81,"open":119.11,"volume":26111948,"adjClose":28.1396060117,"adjHigh":28.2767109469,"adjLow":28.0852368132,"adjOpen":28.156153159,"adjVolume":104447792,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-17T00:00:00.000Z","close":120.0,"high":120.24,"low":118.22,"open":118.34,"volume":34439843,"adjClose":28.3665383182,"adjHigh":28.4232713949,"adjLow":27.9457679999,"adjOpen":27.9741345382,"adjVolume":137759372,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-18T00:00:00.000Z","close":119.99,"high":120.5,"low":119.71,"open":120.0,"volume":23712961,"adjClose":28.36417444,"adjHigh":28.4847322279,"adjLow":28.2979858506,"adjOpen":28.3665383182,"adjVolume":94851844,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-19T00:00:00.000Z","close":119.78,"high":120.09,"low":119.37,"open":119.4,"volume":25597291,"adjClose":28.314532998,"adjHigh":28.387813222,"adjLow":28.2176139921,"adjOpen":28.2247056266,"adjVolume":102389164,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-20T00:00:00.000Z","close":120.0,"high":120.45,"low":119.7346,"open":120.45,"volume":32597892,"adjClose":28.3665383182,"adjHigh":28.4729128369,"adjLow":28.303800991,"adjOpen":28.4729128369,"adjVolume":130391568,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-23T00:00:00.000Z","close":120.08,"high":120.81,"low":119.77,"open":120.0,"volume":22050218,"adjClose":28.3854493438,"adjHigh":28.5580124519,"adjLow":28.3121691198,"adjOpen":28.3665383182,"adjVolume":88200872,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-24T00:00:00.000Z","close":119.97,"high":120.1,"low":119.5,"open":119.55,"volume":23211038,"adjClose":28.3594466837,"adjHigh":28.3901771002,"adjLow":28.2483444086,"adjOpen":28.2601637995,"adjVolume":92844152,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-25T00:00:00.000Z","close":121.88,"high":122.1,"low":120.28,"open":120.42,"volume":32586673,"adjClose":28.8109474186,"adjHigh":28.8629527388,"adjLow":28.4327269076,"adjOpen":28.4658212024,"adjVolume":130346692,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-26T00:00:00.000Z","close":121.94,"high":122.44,"low":121.6,"open":121.67,"volume":26337576,"adjClose":28.8251306877,"adjHigh":28.9433245974,"adjLow":28.7447588291,"adjOpen":28.7613059765,"adjVolume":105350304,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-27T00:00:00.000Z","close":121.95,"high":122.35,"low":121.6,"open":122.14,"volume":20562944,"adjClose":28.8274945659,"adjHigh":28.9220496936,"adjLow":28.7447588291,"adjOpen":28.8724082516,"adjVolume":82251776,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-30T00:00:00.000Z","close":121.63,"high":121.63,"low":120.66,"open":120.93,"volume":30377503,"adjClose":28.7518504637,"adjHigh":28.7518504637,"adjLow":28.522554279,"adjOpen":28.5863789902,"adjVolume":121510012,"divCash":0.0,"splitFactor":1.0},{"date":"2017-01-31T00:00:00.000Z","close":121.35,"high":121.39,"low":120.62,"open":121.15,"volume":49200993,"adjClose":28.6856618743,"adjHigh":28.6951173871,"adjLow":28.5130987662,"adjOpen":28.6383843105,"adjVolume":196803972,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-01T00:00:00.000Z","close":128.75,"high":130.49,"low":127.01,"open":127.03,"volume":111985040,"adjClose":30.4349317373,"adjHigh":30.8462465429,"adjLow":30.0236169317,"adjOpen":30.028344688,"adjVolume":447940160,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-02T00:00:00.000Z","close":128.53,"high":129.39,"low":127.78,"open":127.975,"volume":33710411,"adjClose":30.382926417,"adjHigh":30.5862199416,"adjLow":30.2056355525,"adjOpen":30.2517311773,"adjVolume":134841644,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-03T00:00:00.000Z","close":129.08,"high":129.19,"low":128.16,"open":128.31,"volume":24507301,"adjClose":30.5129397177,"adjHigh":30.5389423778,"adjLow":30.2954629239,"adjOpen":30.3309210968,"adjVolume":98029204,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-06T00:00:00.000Z","close":130.29,"high":130.5,"low":128.9,"open":129.13,"volume":26845924,"adjClose":30.798968979,"adjHigh":30.8486104211,"adjLow":30.4703899102,"adjOpen":30.5247591086,"adjVolume":107383696,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-07T00:00:00.000Z","close":131.53,"high":132.09,"low":130.45,"open":130.54,"volume":38183841,"adjClose":31.092089875,"adjHigh":31.2244670538,"adjLow":30.8367910301,"adjOpen":30.8580659339,"adjVolume":152735364,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-08T00:00:00.000Z","close":132.04,"high":132.22,"low":131.22,"open":131.35,"volume":23004072,"adjClose":31.2126476628,"adjHigh":31.2551974703,"adjLow":31.018809651,"adjOpen":31.0495400675,"adjVolume":92016288,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-09T00:00:00.000Z","close":132.42,"high":132.445,"low":131.12,"open":131.65,"volume":28349859,"adjClose":31.4372160912,"adjHigh":31.4431512249,"adjLow":31.1285891397,"adjOpen":31.2544139738,"adjVolume":113399436,"divCash":0.57,"splitFactor":1.0},{"date":"2017-02-10T00:00:00.000Z","close":132.12,"high":132.94,"low":132.05,"open":132.46,"volume":20065458,"adjClose":31.365994487,"adjHigh":31.5606668718,"adjLow":31.3493761127,"adjOpen":31.4467123051,"adjVolume":80261832,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-13T00:00:00.000Z","close":133.29,"high":133.82,"low":132.75,"open":133.08,"volume":23035421,"adjClose":31.6437587434,"adjHigh":31.7695835774,"adjLow":31.5155598558,"adjOpen":31.5939036204,"adjVolume":92141684,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-14T00:00:00.000Z","close":135.02,"high":135.09,"low":133.25,"open":133.47,"volume":33226223,"adjClose":32.0544699942,"adjHigh":32.0710883685,"adjLow":31.6342625295,"adjOpen":31.6864917059,"adjVolume":132904892,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-15T00:00:00.000Z","close":135.51,"high":136.27,"low":134.62,"open":135.52,"volume":35623100,"adjClose":32.1707986144,"adjHigh":32.3512266783,"adjLow":31.9595078553,"adjOpen":32.1731726679,"adjVolume":142492400,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-16T00:00:00.000Z","close":135.345,"high":135.9,"low":134.8398,"open":135.67,"volume":22584555,"adjClose":32.1316267321,"adjHigh":32.2633866998,"adjLow":32.0116895506,"adjOpen":32.20878347,"adjVolume":90338220,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-17T00:00:00.000Z","close":135.72,"high":135.83,"low":135.1,"open":135.1,"volume":22198197,"adjClose":32.2206537373,"adjHigh":32.2467683255,"adjLow":32.073462422,"adjOpen":32.073462422,"adjVolume":88792788,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-21T00:00:00.000Z","close":136.7,"high":136.75,"low":135.98,"open":136.23,"volume":24507156,"adjClose":32.4533109777,"adjHigh":32.4651812451,"adjLow":32.2823791276,"adjOpen":32.3417304645,"adjVolume":98028624,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-22T00:00:00.000Z","close":137.11,"high":137.12,"low":136.11,"open":136.43,"volume":20836932,"adjClose":32.5506471701,"adjHigh":32.5530212236,"adjLow":32.3132418228,"adjOpen":32.3892115339,"adjVolume":83347728,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-23T00:00:00.000Z","close":136.53,"high":137.48,"low":136.3,"open":137.38,"volume":20788186,"adjClose":32.4129520686,"adjHigh":32.6384871486,"adjLow":32.3583488388,"adjOpen":32.6147466139,"adjVolume":83152744,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-24T00:00:00.000Z","close":136.66,"high":136.66,"low":135.28,"open":135.91,"volume":21776585,"adjClose":32.4438147638,"adjHigh":32.4438147638,"adjLow":32.1161953845,"adjOpen":32.2657607533,"adjVolume":87106340,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-27T00:00:00.000Z","close":136.93,"high":137.435,"low":136.28,"open":137.14,"volume":20257426,"adjClose":32.5079142076,"adjHigh":32.627803908,"adjLow":32.3536007318,"adjOpen":32.5577693305,"adjVolume":81029704,"divCash":0.0,"splitFactor":1.0},{"date":"2017-02-28T00:00:00.000Z","close":136.99,"high":137.435,"low":136.7,"open":137.08,"volume":23482860,"adjClose":32.5221585284,"adjHigh":32.627803908,"adjLow":32.4533109777,"adjOpen":32.5435250097,"adjVolume":93931440,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-01T00:00:00.000Z","close":139.79,"high":140.15,"low":137.595,"open":137.89,"volume":36414585,"adjClose":33.1868935009,"adjHigh":33.2723594259,"adjLow":32.6657887635,"adjOpen":32.735823341,"adjVolume":145658340,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-02T00:00:00.000Z","close":138.96,"high":140.2786,"low":138.76,"open":140.0,"volume":26210984,"adjClose":32.9898470626,"adjHigh":33.3028897536,"adjLow":32.9423659932,"adjOpen":33.2367486238,"adjVolume":104843936,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-03T00:00:00.000Z","close":139.78,"high":139.83,"low":138.59,"open":138.78,"volume":21571121,"adjClose":33.1845194474,"adjHigh":33.1963897148,"adjLow":32.9020070841,"adjOpen":32.9471141001,"adjVolume":86284484,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-06T00:00:00.000Z","close":139.34,"high":139.77,"low":138.5959,"open":139.365,"volume":21750044,"adjClose":33.0800610946,"adjHigh":33.1821453939,"adjLow":32.9034077757,"adjOpen":33.0859962283,"adjVolume":87000176,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-07T00:00:00.000Z","close":139.52,"high":139.98,"low":138.79,"open":139.06,"volume":17446297,"adjClose":33.1227940571,"adjHigh":33.2320005169,"adjLow":32.9494881536,"adjOpen":33.0135875973,"adjVolume":69785188,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-08T00:00:00.000Z","close":139.0,"high":139.8,"low":138.82,"open":138.95,"volume":18707236,"adjClose":32.9993432765,"adjHigh":33.1892675544,"adjLow":32.956610314,"adjOpen":32.9874730091,"adjVolume":74828944,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-09T00:00:00.000Z","close":138.68,"high":138.79,"low":137.05,"open":138.74,"volume":22155904,"adjClose":32.9233735654,"adjHigh":32.9494881536,"adjLow":32.5364028492,"adjOpen":32.9376178862,"adjVolume":88623616,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-10T00:00:00.000Z","close":139.14,"high":139.3571,"low":138.64,"open":139.25,"volume":19612801,"adjClose":33.0325800251,"adjHigh":33.084120726,"adjLow":32.9138773515,"adjOpen":33.0586946133,"adjVolume":78451204,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-13T00:00:00.000Z","close":139.2,"high":139.43,"low":138.82,"open":138.85,"volume":17421717,"adjClose":33.046824346,"adjHigh":33.1014275759,"adjLow":32.956610314,"adjOpen":32.9637324744,"adjVolume":69686868,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-14T00:00:00.000Z","close":138.99,"high":139.65,"low":138.84,"open":139.3,"volume":15309065,"adjClose":32.996969223,"adjHigh":33.1536567523,"adjLow":32.9613584209,"adjOpen":33.0705648807,"adjVolume":61236260,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-15T00:00:00.000Z","close":140.46,"high":140.7501,"low":139.025,"open":139.41,"volume":25691774,"adjClose":33.3459550836,"adjHigh":33.4148263748,"adjLow":33.0052784102,"adjOpen":33.0966794689,"adjVolume":102767096,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-16T00:00:00.000Z","close":140.69,"high":141.02,"low":140.26,"open":140.72,"volume":19231998,"adjClose":33.4005583135,"adjHigh":33.4789020781,"adjLow":33.2984740141,"adjOpen":33.4076804739,"adjVolume":76927992,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-17T00:00:00.000Z","close":139.99,"high":141.0,"low":139.89,"open":141.0,"volume":43884952,"adjClose":33.2343745703,"adjHigh":33.4741539711,"adjLow":33.2106340356,"adjOpen":33.4741539711,"adjVolume":175539808,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-20T00:00:00.000Z","close":141.46,"high":141.5,"low":140.23,"open":140.4,"volume":21542038,"adjClose":33.5833604309,"adjHigh":33.5928566448,"adjLow":33.2913518537,"adjOpen":33.3317107627,"adjVolume":86168152,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-21T00:00:00.000Z","close":139.84,"high":142.8,"low":139.73,"open":142.11,"volume":39529912,"adjClose":33.1987637683,"adjHigh":33.9014835963,"adjLow":33.17264918,"adjOpen":33.7376739067,"adjVolume":158119648,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-22T00:00:00.000Z","close":141.42,"high":141.6,"low":139.76,"open":139.845,"volume":25860165,"adjClose":33.573864217,"adjHigh":33.6165971795,"adjLow":33.1797713405,"adjOpen":33.199950795,"adjVolume":103440660,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-23T00:00:00.000Z","close":140.92,"high":141.5844,"low":140.61,"open":141.26,"volume":20346301,"adjClose":33.4551615433,"adjHigh":33.6128936561,"adjLow":33.3815658857,"adjOpen":33.5358793614,"adjVolume":81385204,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-24T00:00:00.000Z","close":140.64,"high":141.74,"low":140.35,"open":141.5,"volume":22395563,"adjClose":33.3886880461,"adjHigh":33.6498339281,"adjLow":33.3198404954,"adjOpen":33.5928566448,"adjVolume":89582252,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-27T00:00:00.000Z","close":140.88,"high":141.22,"low":138.62,"open":139.39,"volume":23575094,"adjClose":33.4456653295,"adjHigh":33.5263831475,"adjLow":32.9091292445,"adjOpen":33.091931362,"adjVolume":94300376,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-28T00:00:00.000Z","close":143.8,"high":144.04,"low":140.62,"open":140.91,"volume":33374805,"adjClose":34.1388889436,"adjHigh":34.195866227,"adjLow":33.3839399392,"adjOpen":33.4527874899,"adjVolume":133499220,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-29T00:00:00.000Z","close":144.12,"high":144.49,"low":143.19,"open":143.68,"volume":29189955,"adjClose":34.2148586548,"adjHigh":34.3026986333,"adjLow":33.9940716817,"adjOpen":34.1104003019,"adjVolume":116759820,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-30T00:00:00.000Z","close":143.93,"high":144.5,"low":143.5,"open":144.19,"volume":21207252,"adjClose":34.1697516388,"adjHigh":34.3050726867,"adjLow":34.0676673394,"adjOpen":34.2314770291,"adjVolume":84829008,"divCash":0.0,"splitFactor":1.0},{"date":"2017-03-31T00:00:00.000Z","close":143.66,"high":144.27,"low":143.01,"open":143.72,"volume":19661651,"adjClose":34.105652195,"adjHigh":34.2504694568,"adjLow":33.9513387192,"adjOpen":34.1198965158,"adjVolume":78646604,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-03T00:00:00.000Z","close":143.7,"high":144.12,"low":143.05,"open":143.71,"volume":19985714,"adjClose":34.1151484089,"adjHigh":34.2148586548,"adjLow":33.9608349331,"adjOpen":34.1175224624,"adjVolume":79942856,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-04T00:00:00.000Z","close":144.77,"high":144.89,"low":143.17,"open":143.25,"volume":19891354,"adjClose":34.3691721305,"adjHigh":34.3976607722,"adjLow":33.9893235748,"adjOpen":34.0083160026,"adjVolume":79565416,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-05T00:00:00.000Z","close":144.02,"high":145.46,"low":143.81,"open":144.22,"volume":27717854,"adjClose":34.19111812,"adjHigh":34.5329818201,"adjLow":34.1412629971,"adjOpen":34.2385991895,"adjVolume":110871416,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-06T00:00:00.000Z","close":143.66,"high":144.52,"low":143.45,"open":144.29,"volume":21149034,"adjClose":34.105652195,"adjHigh":34.3098207937,"adjLow":34.0557970721,"adjOpen":34.2552175638,"adjVolume":84596136,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-07T00:00:00.000Z","close":143.34,"high":144.18,"low":143.27,"open":143.73,"volume":16658543,"adjClose":34.0296824838,"adjHigh":34.2291029756,"adjLow":34.0130641095,"adjOpen":34.1222705693,"adjVolume":66634172,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-10T00:00:00.000Z","close":143.17,"high":143.8792,"low":142.9,"open":143.6,"volume":18933397,"adjClose":33.9893235748,"adjHigh":34.1576914471,"adjLow":33.925224131,"adjOpen":34.0914078741,"adjVolume":75733588,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-11T00:00:00.000Z","close":141.63,"high":143.35,"low":140.06,"open":142.94,"volume":30379376,"adjClose":33.6237193399,"adjHigh":34.0320565373,"adjLow":33.2509929447,"adjOpen":33.9347203449,"adjVolume":121517504,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-12T00:00:00.000Z","close":141.8,"high":142.15,"low":141.01,"open":141.6,"volume":20350000,"adjClose":33.664078249,"adjHigh":33.7471701205,"adjLow":33.4765280246,"adjOpen":33.6165971795,"adjVolume":81400000,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-13T00:00:00.000Z","close":141.05,"high":142.38,"low":141.05,"open":141.91,"volume":17822880,"adjClose":33.4860242385,"adjHigh":33.8017733504,"adjLow":33.4860242385,"adjOpen":33.6901928372,"adjVolume":71291520,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-17T00:00:00.000Z","close":141.83,"high":141.88,"low":140.87,"open":141.48,"volume":16582094,"adjClose":33.6712004094,"adjHigh":33.6830706768,"adjLow":33.443291276,"adjOpen":33.5881085378,"adjVolume":66328376,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-18T00:00:00.000Z","close":141.2,"high":142.04,"low":141.11,"open":141.41,"volume":14697544,"adjClose":33.5216350406,"adjHigh":33.7210555323,"adjLow":33.5002685593,"adjOpen":33.5714901635,"adjVolume":58790176,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-19T00:00:00.000Z","close":140.68,"high":142.0,"low":140.45,"open":141.88,"volume":17328375,"adjClose":33.39818426,"adjHigh":33.7115593184,"adjLow":33.3435810301,"adjOpen":33.6830706768,"adjVolume":69313500,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-20T00:00:00.000Z","close":142.44,"high":142.92,"low":141.16,"open":141.22,"volume":23319562,"adjClose":33.8160176713,"adjHigh":33.929972238,"adjLow":33.5121388267,"adjOpen":33.5263831475,"adjVolume":93278248,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-21T00:00:00.000Z","close":142.27,"high":142.68,"low":141.85,"open":142.44,"volume":17320928,"adjClose":33.7756587622,"adjHigh":33.8729949546,"adjLow":33.6759485163,"adjOpen":33.8160176713,"adjVolume":69283712,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-24T00:00:00.000Z","close":143.64,"high":143.95,"low":143.18,"open":143.5,"volume":17116599,"adjClose":34.100904088,"adjHigh":34.1744997457,"adjLow":33.9916976283,"adjOpen":34.0676673394,"adjVolume":68466396,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-25T00:00:00.000Z","close":144.53,"high":144.9,"low":143.87,"open":143.91,"volume":18216472,"adjClose":34.3121948471,"adjHigh":34.4000348257,"adjLow":34.1555073179,"adjOpen":34.1650035318,"adjVolume":72865888,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-26T00:00:00.000Z","close":143.68,"high":144.6,"low":143.3762,"open":144.47,"volume":19614287,"adjClose":34.1104003019,"adjHigh":34.3288132215,"adjLow":34.0382765574,"adjOpen":34.2979505263,"adjVolume":78457148,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-27T00:00:00.000Z","close":143.79,"high":144.16,"low":143.31,"open":143.9225,"volume":13948980,"adjClose":34.1365148901,"adjHigh":34.2243548686,"adjLow":34.0225603234,"adjOpen":34.1679710987,"adjVolume":55795920,"divCash":0.0,"splitFactor":1.0},{"date":"2017-04-28T00:00:00.000Z","close":143.65,"high":144.3,"low":143.27,"open":144.09,"volume":20247187,"adjClose":34.1032781415,"adjHigh":34.2575916173,"adjLow":34.0130641095,"adjOpen":34.2077364943,"adjVolume":80988748,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-01T00:00:00.000Z","close":146.58,"high":147.2,"low":144.96,"open":145.1,"volume":32818760,"adjClose":34.7988758091,"adjHigh":34.9460671245,"adjLow":34.4142791465,"adjOpen":34.4475158951,"adjVolume":131275040,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-02T00:00:00.000Z","close":147.51,"high":148.09,"low":146.84,"open":147.54,"volume":39752670,"adjClose":35.0196627821,"adjHigh":35.1573578836,"adjLow":34.8606011994,"adjOpen":35.0267849426,"adjVolume":159010680,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-03T00:00:00.000Z","close":147.06,"high":147.49,"low":144.27,"open":145.59,"volume":45142806,"adjClose":34.9128303759,"adjHigh":35.0149146752,"adjLow":34.2504694568,"adjOpen":34.5638445153,"adjVolume":180571224,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-04T00:00:00.000Z","close":146.53,"high":147.14,"low":145.81,"open":146.52,"volume":23275690,"adjClose":34.7870055418,"adjHigh":34.9318228036,"adjLow":34.6160736917,"adjOpen":34.7846314883,"adjVolume":93102760,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-05T00:00:00.000Z","close":148.96,"high":148.98,"low":146.76,"open":146.76,"volume":26787359,"adjClose":35.3639005357,"adjHigh":35.3686486427,"adjLow":34.8416087717,"adjOpen":34.8416087717,"adjVolume":107149436,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-08T00:00:00.000Z","close":153.01,"high":153.7,"low":149.03,"open":149.03,"volume":48339210,"adjClose":36.3253921924,"adjHigh":36.489201882,"adjLow":35.3805189101,"adjOpen":35.3805189101,"adjVolume":193356840,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-09T00:00:00.000Z","close":153.99,"high":154.88,"low":153.45,"open":153.87,"volume":35942435,"adjClose":36.5580494327,"adjHigh":36.7693401918,"adjLow":36.4298505452,"adjOpen":36.5295607911,"adjVolume":143769740,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-10T00:00:00.000Z","close":153.26,"high":153.94,"low":152.11,"open":153.63,"volume":25670456,"adjClose":36.3847435292,"adjHigh":36.5461791654,"adjLow":36.1117273798,"adjOpen":36.4725835077,"adjVolume":102681824,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-11T00:00:00.000Z","close":153.95,"high":154.07,"low":152.31,"open":152.45,"volume":25596687,"adjClose":36.6981185876,"adjHigh":36.7267238116,"adjLow":36.3071805267,"adjOpen":36.340553288,"adjVolume":102386748,"divCash":0.63,"splitFactor":1.0},{"date":"2017-05-12T00:00:00.000Z","close":156.1,"high":156.42,"low":154.67,"open":154.7,"volume":32221756,"adjClose":37.2106288505,"adjHigh":37.2869094477,"adjLow":36.8697499315,"adjOpen":36.8769012375,"adjVolume":128887024,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-15T00:00:00.000Z","close":155.7,"high":156.65,"low":155.05,"open":156.01,"volume":25700983,"adjClose":37.1152781039,"adjHigh":37.341736127,"adjLow":36.9603331407,"adjOpen":37.1891749325,"adjVolume":102803932,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-16T00:00:00.000Z","close":155.47,"high":156.06,"low":154.72,"open":155.94,"volume":19904679,"adjClose":37.0604514246,"adjHigh":37.2010937758,"adjLow":36.8816687748,"adjOpen":37.1724885518,"adjVolume":79618716,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-17T00:00:00.000Z","close":150.25,"high":154.57,"low":149.71,"open":153.6,"volume":49482818,"adjClose":35.8161241818,"adjHigh":36.8459122448,"adjLow":35.687400674,"adjOpen":36.6146866844,"adjVolume":197931272,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-18T00:00:00.000Z","close":152.54,"high":153.34,"low":151.13,"open":151.27,"volume":33159664,"adjClose":36.362007206,"adjHigh":36.5527086991,"adjLow":36.0258958243,"adjOpen":36.0592685856,"adjVolume":132638656,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-19T00:00:00.000Z","close":153.06,"high":153.98,"low":152.63,"open":153.38,"volume":26733798,"adjClose":36.4859631765,"adjHigh":36.7052698936,"adjLow":36.383461124,"adjOpen":36.5622437738,"adjVolume":106935192,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-22T00:00:00.000Z","close":153.99,"high":154.58,"low":152.91,"open":154.0,"volume":22340069,"adjClose":36.7076536623,"adjHigh":36.8482960135,"adjLow":36.4502066466,"adjOpen":36.710037431,"adjVolume":89360276,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-23T00:00:00.000Z","close":153.8,"high":154.9,"low":153.31,"open":154.9,"volume":19430358,"adjClose":36.6623620577,"adjHigh":36.9245766108,"adjLow":36.5455573931,"adjOpen":36.9245766108,"adjVolume":77721432,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-24T00:00:00.000Z","close":153.34,"high":154.17,"low":152.67,"open":153.84,"volume":19118319,"adjClose":36.5527086991,"adjHigh":36.7505614983,"adjLow":36.3929961986,"adjOpen":36.6718971323,"adjVolume":76473276,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-25T00:00:00.000Z","close":153.87,"high":154.35,"low":153.03,"open":153.73,"volume":19044463,"adjClose":36.6790484383,"adjHigh":36.7934693342,"adjLow":36.4788118705,"adjOpen":36.645675677,"adjVolume":76177852,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-26T00:00:00.000Z","close":153.61,"high":154.24,"low":153.31,"open":154.0,"volume":21632202,"adjClose":36.6170704531,"adjHigh":36.7672478789,"adjLow":36.5455573931,"adjOpen":36.710037431,"adjVolume":86528808,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-30T00:00:00.000Z","close":153.67,"high":154.43,"low":153.33,"open":153.42,"volume":20034934,"adjClose":36.631373065,"adjHigh":36.8125394835,"adjLow":36.5503249305,"adjOpen":36.5717788484,"adjVolume":80139736,"divCash":0.0,"splitFactor":1.0},{"date":"2017-05-31T00:00:00.000Z","close":152.76,"high":154.17,"low":152.38,"open":153.97,"volume":23162873,"adjClose":36.4144501166,"adjHigh":36.7505614983,"adjLow":36.3238669073,"adjOpen":36.702886125,"adjVolume":92651492,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-01T00:00:00.000Z","close":153.18,"high":153.33,"low":152.22,"open":153.17,"volume":16180143,"adjClose":36.5145684005,"adjHigh":36.5503249305,"adjLow":36.2857266087,"adjOpen":36.5121846318,"adjVolume":64720572,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-02T00:00:00.000Z","close":155.45,"high":155.45,"low":152.89,"open":153.58,"volume":27285861,"adjClose":37.0556838873,"adjHigh":37.0556838873,"adjLow":36.4454391092,"adjOpen":36.6099191471,"adjVolume":109143444,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-05T00:00:00.000Z","close":153.93,"high":154.45,"low":153.46,"open":154.34,"volume":24803858,"adjClose":36.6933510503,"adjHigh":36.8173070209,"adjLow":36.5813139231,"adjOpen":36.7910855656,"adjVolume":99215432,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-06T00:00:00.000Z","close":154.45,"high":155.81,"low":153.78,"open":153.9,"volume":26249630,"adjClose":36.8173070209,"adjHigh":37.1414995592,"adjLow":36.6575945204,"adjOpen":36.6861997443,"adjVolume":104998520,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-07T00:00:00.000Z","close":155.37,"high":155.98,"low":154.48,"open":155.02,"volume":20678772,"adjClose":37.036613738,"adjHigh":37.1820236265,"adjLow":36.8244583269,"adjOpen":36.9531818347,"adjVolume":82715088,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-08T00:00:00.000Z","close":154.99,"high":155.54,"low":154.4,"open":155.25,"volume":20771367,"adjClose":36.9460305287,"adjHigh":37.0771378053,"adjLow":36.8053881775,"adjOpen":37.008008514,"adjVolume":83085468,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-09T00:00:00.000Z","close":148.98,"high":155.19,"low":146.02,"open":155.19,"volume":64882700,"adjClose":35.5133855615,"adjHigh":36.993705902,"adjLow":34.8077900368,"adjOpen":36.993705902,"adjVolume":259530800,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-12T00:00:00.000Z","close":145.42,"high":146.09,"low":142.51,"open":145.74,"volume":71563614,"adjClose":34.664763917,"adjHigh":34.8244764175,"adjLow":33.9710872356,"adjOpen":34.7410445142,"adjVolume":286254456,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-13T00:00:00.000Z","close":146.59,"high":147.45,"low":145.15,"open":147.16,"volume":33749154,"adjClose":34.9436648507,"adjHigh":35.1486689558,"adjLow":34.600402163,"adjOpen":35.0795396646,"adjVolume":134996616,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-14T00:00:00.000Z","close":145.16,"high":147.5,"low":143.84,"open":147.5,"volume":31224203,"adjClose":34.6027859317,"adjHigh":35.1605877991,"adjLow":34.288128468,"adjOpen":35.1605877991,"adjVolume":124896812,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-15T00:00:00.000Z","close":144.29,"high":144.4798,"low":142.21,"open":143.32,"volume":31348832,"adjClose":34.3953980579,"adjHigh":34.4406419871,"adjLow":33.8995741757,"adjOpen":34.1641724974,"adjVolume":125395328,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-16T00:00:00.000Z","close":142.27,"high":144.5,"low":142.2,"open":143.78,"volume":49180748,"adjClose":33.9138767877,"adjHigh":34.4454571998,"adjLow":33.897190407,"adjOpen":34.273825856,"adjVolume":196722992,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-19T00:00:00.000Z","close":146.34,"high":146.74,"low":143.66,"open":143.66,"volume":31449132,"adjClose":34.8840706341,"adjHigh":34.9794213806,"adjLow":34.245220632,"adjOpen":34.245220632,"adjVolume":125796528,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-20T00:00:00.000Z","close":145.01,"high":146.87,"low":144.94,"open":146.87,"volume":24572170,"adjClose":34.5670294017,"adjHigh":35.0104103733,"adjLow":34.5503430211,"adjOpen":35.0104103733,"adjVolume":98288680,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-21T00:00:00.000Z","close":145.87,"high":146.0693,"low":144.61,"open":145.52,"volume":21064679,"adjClose":34.7720335069,"adjHigh":34.8195420163,"adjLow":34.4716786551,"adjOpen":34.6886016036,"adjVolume":84258716,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-22T00:00:00.000Z","close":145.63,"high":146.7,"low":145.1199,"open":145.77,"volume":18673365,"adjClose":34.7148230589,"adjHigh":34.969886306,"adjLow":34.5932270193,"adjOpen":34.7481958202,"adjVolume":74693460,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-23T00:00:00.000Z","close":146.28,"high":147.16,"low":145.11,"open":145.13,"volume":25997976,"adjClose":34.8697680221,"adjHigh":35.0795396646,"adjLow":34.5908670884,"adjOpen":34.5956346257,"adjVolume":103991904,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-26T00:00:00.000Z","close":145.82,"high":148.28,"low":145.38,"open":147.17,"volume":25524661,"adjClose":34.7601146635,"adjHigh":35.346521755,"adjLow":34.6552288423,"adjOpen":35.0819234332,"adjVolume":102098644,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-27T00:00:00.000Z","close":143.73,"high":146.16,"low":143.62,"open":145.01,"volume":24423643,"adjClose":34.2619070127,"adjHigh":34.8411627981,"adjLow":34.2356855574,"adjOpen":34.5670294017,"adjVolume":97694572,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-28T00:00:00.000Z","close":145.83,"high":146.11,"low":143.1601,"open":144.49,"volume":21915939,"adjClose":34.7624984322,"adjHigh":34.8292439548,"adjLow":34.1260560365,"adjOpen":34.4430734312,"adjVolume":87663756,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-29T00:00:00.000Z","close":143.68,"high":145.13,"low":142.28,"open":144.71,"volume":31116980,"adjClose":34.2499881694,"adjHigh":34.5956346257,"adjLow":33.9162605563,"adjOpen":34.4955163418,"adjVolume":124467920,"divCash":0.0,"splitFactor":1.0},{"date":"2017-06-30T00:00:00.000Z","close":144.02,"high":144.96,"low":143.78,"open":144.45,"volume":22328979,"adjClose":34.3310363039,"adjHigh":34.5551105584,"adjLow":34.273825856,"adjOpen":34.4335383565,"adjVolume":89315916,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-03T00:00:00.000Z","close":143.5,"high":145.3,"low":143.1,"open":144.88,"volume":14258300,"adjClose":34.2070803334,"adjHigh":34.636158693,"adjLow":34.1117295868,"adjOpen":34.5360404091,"adjVolume":57033200,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-05T00:00:00.000Z","close":144.09,"high":144.79,"low":142.7237,"open":143.69,"volume":20758795,"adjClose":34.3477226846,"adjHigh":34.5145864911,"adjLow":34.022028372,"adjOpen":34.252371938,"adjVolume":83035180,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-06T00:00:00.000Z","close":142.73,"high":143.5,"low":142.41,"open":143.02,"volume":23374374,"adjClose":34.0235301462,"adjHigh":34.2070803334,"adjLow":33.947249549,"adjOpen":34.0926594375,"adjVolume":93497496,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-07T00:00:00.000Z","close":144.18,"high":144.75,"low":142.9,"open":142.9,"volume":18505351,"adjClose":34.3691766026,"adjHigh":34.5050514164,"adjLow":34.0640542135,"adjOpen":34.0640542135,"adjVolume":74021404,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-10T00:00:00.000Z","close":145.06,"high":145.95,"low":143.37,"open":144.11,"volume":21030466,"adjClose":34.578948245,"adjHigh":34.7911036562,"adjLow":34.1760913408,"adjOpen":34.3524902219,"adjVolume":84121864,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-11T00:00:00.000Z","close":145.53,"high":145.85,"low":144.38,"open":144.73,"volume":18311156,"adjClose":34.6909853723,"adjHigh":34.7672659695,"adjLow":34.4168519759,"adjOpen":34.5002838791,"adjVolume":73244624,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-12T00:00:00.000Z","close":145.74,"high":146.18,"low":144.82,"open":145.87,"volume":23617964,"adjClose":34.7410445142,"adjHigh":34.8459303354,"adjLow":34.5217377971,"adjOpen":34.7720335069,"adjVolume":94471856,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-13T00:00:00.000Z","close":147.77,"high":148.49,"low":145.44,"open":145.5,"volume":24922788,"adjClose":35.2249495531,"adjHigh":35.3965808969,"adjLow":34.6695314543,"adjOpen":34.6838340663,"adjVolume":99691152,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-14T00:00:00.000Z","close":149.04,"high":149.33,"low":147.33,"open":147.97,"volume":19961788,"adjClose":35.5276881734,"adjHigh":35.5968174647,"adjLow":35.1200637318,"adjOpen":35.2726249264,"adjVolume":79847152,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-17T00:00:00.000Z","close":149.56,"high":150.9,"low":148.57,"open":148.82,"volume":23243713,"adjClose":35.651644144,"adjHigh":35.971069145,"adjLow":35.4156510462,"adjOpen":35.4752452628,"adjVolume":92974852,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-18T00:00:00.000Z","close":150.08,"high":150.13,"low":148.67,"open":149.2,"volume":17713795,"adjClose":35.7756001145,"adjHigh":35.7875189579,"adjLow":35.4394887329,"adjOpen":35.5658284721,"adjVolume":70855180,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-19T00:00:00.000Z","close":151.02,"high":151.42,"low":149.95,"open":150.48,"volume":20615419,"adjClose":35.999674369,"adjHigh":36.0950251156,"adjLow":35.7446111219,"adjOpen":35.8709508611,"adjVolume":82461676,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-20T00:00:00.000Z","close":150.34,"high":151.74,"low":150.19,"open":151.5,"volume":17053326,"adjClose":35.8375780998,"adjHigh":36.1713057128,"adjLow":35.8018215698,"adjOpen":36.1140952649,"adjVolume":68213304,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-21T00:00:00.000Z","close":150.27,"high":150.44,"low":148.88,"open":149.99,"volume":24671002,"adjClose":35.8208917192,"adjHigh":35.8614157865,"adjLow":35.4895478748,"adjOpen":35.7541461966,"adjVolume":98684008,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-24T00:00:00.000Z","close":152.09,"high":152.44,"low":149.9,"open":150.58,"volume":21122730,"adjClose":36.2547376161,"adjHigh":36.3381695193,"adjLow":35.7326922786,"adjOpen":35.8947885478,"adjVolume":84490920,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-25T00:00:00.000Z","close":152.74,"high":153.84,"low":151.8,"open":151.8,"volume":18612649,"adjClose":36.4096825793,"adjHigh":36.6718971323,"adjLow":36.1856083248,"adjOpen":36.1856083248,"adjVolume":74450596,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-26T00:00:00.000Z","close":153.46,"high":153.93,"low":153.06,"open":153.35,"volume":15172136,"adjClose":36.5813139231,"adjHigh":36.6933510503,"adjLow":36.4859631765,"adjOpen":36.5550924678,"adjVolume":60688544,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-27T00:00:00.000Z","close":150.56,"high":153.99,"low":147.3,"open":153.75,"volume":32175875,"adjClose":35.8900210104,"adjHigh":36.7076536623,"adjLow":35.1129124259,"adjOpen":36.6504432144,"adjVolume":128703500,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-28T00:00:00.000Z","close":149.5,"high":150.23,"low":149.19,"open":149.89,"volume":16832947,"adjClose":35.637341532,"adjHigh":35.8113566445,"adjLow":35.5634447034,"adjOpen":35.7303085099,"adjVolume":67331788,"divCash":0.0,"splitFactor":1.0},{"date":"2017-07-31T00:00:00.000Z","close":148.73,"high":150.33,"low":148.13,"open":149.9,"volume":19422655,"adjClose":35.4537913449,"adjHigh":35.8351943312,"adjLow":35.310765225,"adjOpen":35.7326922786,"adjVolume":77690620,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-01T00:00:00.000Z","close":150.05,"high":150.22,"low":148.41,"open":149.1,"volume":24725526,"adjClose":35.7684488085,"adjHigh":35.8089728758,"adjLow":35.3775107476,"adjOpen":35.5419907854,"adjVolume":98902104,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-02T00:00:00.000Z","close":157.14,"high":159.75,"low":156.16,"open":159.28,"volume":69222793,"adjClose":37.4585407916,"adjHigh":38.080704413,"adjLow":37.2249314625,"adjOpen":37.9686672857,"adjVolume":276891172,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-03T00:00:00.000Z","close":155.57,"high":157.21,"low":155.02,"open":157.05,"volume":26000738,"adjClose":37.0842891113,"adjHigh":37.4752271722,"adjLow":36.9531818347,"adjOpen":37.4370868736,"adjVolume":104002952,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-04T00:00:00.000Z","close":156.39,"high":157.4,"low":155.69,"open":156.07,"volume":20349532,"adjClose":37.2797581417,"adjHigh":37.5205187768,"adjLow":37.1128943352,"adjOpen":37.2034775445,"adjVolume":81398128,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-07T00:00:00.000Z","close":158.81,"high":158.92,"low":156.6701,"open":157.06,"volume":21870321,"adjClose":37.8566301585,"adjHigh":37.8828516138,"adjLow":37.346527502,"adjOpen":37.4394706423,"adjVolume":87481284,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-08T00:00:00.000Z","close":160.08,"high":161.83,"low":158.27,"open":158.6,"volume":35775675,"adjClose":38.1593687789,"adjHigh":38.5765282952,"adjLow":37.7279066506,"adjOpen":37.8065710166,"adjVolume":143102700,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-09T00:00:00.000Z","close":161.059998,"high":161.27,"low":159.11,"open":159.26,"volume":25640394,"adjClose":38.3929776312,"adjHigh":38.4430372499,"adjLow":37.9281432184,"adjOpen":37.9638997484,"adjVolume":102561576,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-10T00:00:00.000Z","close":155.32,"high":160.0,"low":154.63,"open":159.9,"volume":39081017,"adjClose":37.1748723205,"adjHigh":38.2950011028,"adjLow":37.0097251283,"adjOpen":38.2710667271,"adjVolume":156324068,"divCash":0.63,"splitFactor":1.0},{"date":"2017-08-11T00:00:00.000Z","close":157.48,"high":158.5728,"low":156.07,"open":156.6,"volume":25943187,"adjClose":37.6918548354,"adjHigh":37.9534096929,"adjLow":37.3543801382,"adjOpen":37.4812323293,"adjVolume":103772748,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-14T00:00:00.000Z","close":159.85,"high":160.21,"low":158.75,"open":159.32,"volume":21754810,"adjClose":38.2590995392,"adjHigh":38.3452632917,"adjLow":37.9958214067,"adjOpen":38.1322473481,"adjVolume":87019240,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-15T00:00:00.000Z","close":161.6,"high":162.195,"low":160.14,"open":160.66,"volume":27936774,"adjClose":38.6779511138,"adjHigh":38.8203606491,"adjLow":38.3285092287,"adjOpen":38.4529679823,"adjVolume":111747096,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-16T00:00:00.000Z","close":160.95,"high":162.51,"low":160.15,"open":161.94,"volume":27321761,"adjClose":38.5223776718,"adjHigh":38.8957539326,"adjLow":38.3309026663,"adjOpen":38.7593279911,"adjVolume":109287044,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-17T00:00:00.000Z","close":157.86,"high":160.71,"low":157.84,"open":160.52,"volume":26925694,"adjClose":37.782805463,"adjHigh":38.4649351702,"adjLow":37.7780185879,"adjOpen":38.4194598564,"adjVolume":107702776,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-18T00:00:00.000Z","close":157.5,"high":159.5,"low":156.72,"open":157.86,"volume":27012525,"adjClose":37.6966417105,"adjHigh":38.1753292243,"adjLow":37.5099535802,"adjOpen":37.782805463,"adjVolume":108050100,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-21T00:00:00.000Z","close":157.21,"high":157.89,"low":155.1101,"open":157.5,"volume":26145653,"adjClose":37.627232021,"adjHigh":37.7899857757,"adjLow":37.1246340659,"adjOpen":37.6966417105,"adjVolume":104582612,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-22T00:00:00.000Z","close":159.78,"high":160.0,"low":158.02,"open":158.23,"volume":21297812,"adjClose":38.2423454763,"adjHigh":38.2950011028,"adjLow":37.8211004641,"adjOpen":37.8713626531,"adjVolume":85191248,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-23T00:00:00.000Z","close":159.98,"high":160.47,"low":158.88,"open":159.07,"volume":19198189,"adjClose":38.2902142276,"adjHigh":38.4074926685,"adjLow":38.0269360951,"adjOpen":38.0724114089,"adjVolume":76792756,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-24T00:00:00.000Z","close":159.27,"high":160.74,"low":158.55,"open":160.43,"volume":19029621,"adjClose":38.1202801602,"adjHigh":38.4721154829,"adjLow":37.9479526553,"adjOpen":38.3979189182,"adjVolume":76118484,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-25T00:00:00.000Z","close":159.86,"high":160.56,"low":159.27,"open":159.65,"volume":25015218,"adjClose":38.2614929768,"adjHigh":38.4290336066,"adjLow":38.1202801602,"adjOpen":38.2112307879,"adjVolume":100060872,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-28T00:00:00.000Z","close":161.47,"high":162.0,"low":159.93,"open":160.14,"volume":25279674,"adjClose":38.6468364254,"adjHigh":38.7736886166,"adjLow":38.2782470398,"adjOpen":38.3285092287,"adjVolume":101118696,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-29T00:00:00.000Z","close":162.91,"high":163.12,"low":160.0,"open":160.1,"volume":29307862,"adjClose":38.9914914353,"adjHigh":39.0417536243,"adjLow":38.2950011028,"adjOpen":38.3189354785,"adjVolume":117231448,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-30T00:00:00.000Z","close":163.35,"high":163.89,"low":162.61,"open":163.8,"volume":26973946,"adjClose":39.0968026884,"adjHigh":39.2260483171,"adjLow":38.9196883083,"adjOpen":39.204507379,"adjVolume":107895784,"divCash":0.0,"splitFactor":1.0},{"date":"2017-08-31T00:00:00.000Z","close":164.0,"high":164.52,"low":163.48,"open":163.64,"volume":26412439,"adjClose":39.2523761303,"adjHigh":39.3768348839,"adjLow":39.1279173768,"adjOpen":39.1662123779,"adjVolume":105649756,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-01T00:00:00.000Z","close":164.05,"high":164.94,"low":163.63,"open":164.8,"volume":16508568,"adjClose":39.2643433182,"adjHigh":39.4773592618,"adjLow":39.1638189403,"adjOpen":39.4438511359,"adjVolume":66034272,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-05T00:00:00.000Z","close":162.08,"high":164.25,"low":160.56,"open":163.75,"volume":29317054,"adjClose":38.7928361171,"adjHigh":39.3122120696,"adjLow":38.4290336066,"adjOpen":39.1925401911,"adjVolume":117268216,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-06T00:00:00.000Z","close":161.91,"high":162.99,"low":160.52,"open":162.71,"volume":21179047,"adjClose":38.7521476784,"adjHigh":39.0106389359,"adjLow":38.4194598564,"adjOpen":38.9436226839,"adjVolume":84716188,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-07T00:00:00.000Z","close":161.26,"high":162.24,"low":160.36,"open":162.09,"volume":21722995,"adjClose":38.5965742365,"adjHigh":38.8311311182,"adjLow":38.3811648553,"adjOpen":38.7952295547,"adjVolume":86891980,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-08T00:00:00.000Z","close":158.63,"high":161.15,"low":158.53,"open":160.86,"volume":28183159,"adjClose":37.9671001558,"adjHigh":38.5702464232,"adjLow":37.9431657801,"adjOpen":38.5008367337,"adjVolume":112732636,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-11T00:00:00.000Z","close":161.5,"high":162.05,"low":159.89,"open":160.5,"volume":31028926,"adjClose":38.6540167381,"adjHigh":38.7856558044,"adjLow":38.2686732895,"adjOpen":38.4146729812,"adjVolume":124115704,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-12T00:00:00.000Z","close":160.86,"high":163.96,"low":158.77,"open":162.61,"volume":71139119,"adjClose":38.5008367337,"adjHigh":39.2428023801,"adjLow":38.0006082818,"adjOpen":38.9196883083,"adjVolume":284556476,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-13T00:00:00.000Z","close":159.65,"high":159.96,"low":157.91,"open":159.87,"volume":44393752,"adjClose":38.2112307879,"adjHigh":38.2854273525,"adjLow":37.7947726509,"adjOpen":38.2638864144,"adjVolume":177575008,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-14T00:00:00.000Z","close":158.28,"high":159.4,"low":158.09,"open":158.99,"volume":23073646,"adjClose":37.8833298409,"adjHigh":38.1513948486,"adjLow":37.8378545271,"adjOpen":38.0532639083,"adjVolume":92294584,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-15T00:00:00.000Z","close":159.88,"high":160.97,"low":158.0,"open":158.47,"volume":48203642,"adjClose":38.2662798519,"adjHigh":38.527164547,"adjLow":37.816313589,"adjOpen":37.9288051547,"adjVolume":192814568,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-18T00:00:00.000Z","close":158.67,"high":160.5,"low":157.995,"open":160.11,"volume":27939718,"adjClose":37.9766739061,"adjHigh":38.4146729812,"adjLow":37.8151168702,"adjOpen":38.321328916,"adjVolume":111758872,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-19T00:00:00.000Z","close":158.73,"high":159.77,"low":158.44,"open":159.51,"volume":20347352,"adjClose":37.9910345315,"adjHigh":38.2399520387,"adjLow":37.921624842,"adjOpen":38.1777226619,"adjVolume":81389408,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-20T00:00:00.000Z","close":156.07,"high":158.26,"low":153.83,"open":157.9,"volume":51693239,"adjClose":37.3543801382,"adjHigh":37.8785429658,"adjLow":36.8182501227,"adjOpen":37.7923792133,"adjVolume":206772956,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-21T00:00:00.000Z","close":153.39,"high":155.8,"low":152.75,"open":155.8,"volume":36643382,"adjClose":36.7129388697,"adjHigh":37.2897573238,"adjLow":36.5597588653,"adjOpen":37.2897573238,"adjVolume":146573528,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-22T00:00:00.000Z","close":151.89,"high":152.27,"low":150.56,"open":152.02,"volume":46114424,"adjClose":36.3539232344,"adjHigh":36.444873862,"adjLow":36.0355960377,"adjOpen":36.3850379228,"adjVolume":184457696,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-25T00:00:00.000Z","close":150.55,"high":151.83,"low":149.16,"open":149.99,"volume":43922334,"adjClose":36.0332026001,"adjHigh":36.339562609,"adjLow":35.7005147781,"adjOpen":35.8991700963,"adjVolume":175689336,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-26T00:00:00.000Z","close":153.14,"high":153.92,"low":151.69,"open":151.78,"volume":35470985,"adjClose":36.6531029305,"adjHigh":36.8397910609,"adjLow":36.306054483,"adjOpen":36.3275954211,"adjVolume":141883940,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-27T00:00:00.000Z","close":154.23,"high":154.7189,"low":153.54,"open":153.8,"volume":24959552,"adjClose":36.9139876255,"adjHigh":37.0310027882,"adjLow":36.7488404332,"adjOpen":36.81106981,"adjVolume":99838208,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-28T00:00:00.000Z","close":153.28,"high":154.28,"low":152.7,"open":153.89,"volume":21896592,"adjClose":36.6866110565,"adjHigh":36.9259548133,"adjLow":36.5477916775,"adjOpen":36.8326107482,"adjVolume":87586368,"divCash":0.0,"splitFactor":1.0},{"date":"2017-09-29T00:00:00.000Z","close":154.12,"high":154.13,"low":152.0,"open":153.21,"volume":25856530,"adjClose":36.8876598122,"adjHigh":36.8900532498,"adjLow":36.3802510476,"adjOpen":36.6698569935,"adjVolume":103426120,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-02T00:00:00.000Z","close":153.81,"high":154.45,"low":152.72,"open":154.26,"volume":18524860,"adjClose":36.8134632476,"adjHigh":36.966643252,"adjLow":36.5525785526,"adjOpen":36.9211679382,"adjVolume":74099440,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-03T00:00:00.000Z","close":154.48,"high":155.09,"low":153.91,"open":154.01,"volume":16146388,"adjClose":36.9738235647,"adjHigh":37.1198232564,"adjLow":36.8373976233,"adjOpen":36.861331999,"adjVolume":64585552,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-04T00:00:00.000Z","close":153.48,"high":153.86,"low":152.46,"open":153.63,"volume":19844177,"adjClose":36.7344798078,"adjHigh":36.8254304355,"adjLow":36.4903491758,"adjOpen":36.7703813714,"adjVolume":79376708,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-05T00:00:00.000Z","close":155.39,"high":155.44,"low":154.05,"open":154.18,"volume":21032800,"adjClose":37.1916263835,"adjHigh":37.2035935713,"adjLow":36.8709057493,"adjOpen":36.9020204377,"adjVolume":84131200,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-06T00:00:00.000Z","close":155.3,"high":155.49,"low":154.56,"open":154.97,"volume":16423749,"adjClose":37.1700854454,"adjHigh":37.2155607592,"adjLow":36.9929710653,"adjOpen":37.0911020056,"adjVolume":65694996,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-09T00:00:00.000Z","close":155.84,"high":156.73,"low":155.485,"open":155.81,"volume":16200129,"adjClose":37.2993310741,"adjHigh":37.5123470177,"adjLow":37.2143640404,"adjOpen":37.2921507614,"adjVolume":64800516,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-10T00:00:00.000Z","close":155.9,"high":158.0,"low":155.1,"open":156.055,"volume":15456331,"adjClose":37.3136916995,"adjHigh":37.816313589,"adjLow":37.122216694,"adjOpen":37.3507899818,"adjVolume":61825324,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-11T00:00:00.000Z","close":156.55,"high":156.98,"low":155.75,"open":155.97,"volume":16607693,"adjClose":37.4692651415,"adjHigh":37.572182957,"adjLow":37.277790136,"adjOpen":37.3304457625,"adjVolume":66430772,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-12T00:00:00.000Z","close":156.0,"high":157.37,"low":155.7299,"open":156.35,"volume":16045720,"adjClose":37.3376260752,"adjHigh":37.6655270221,"adjLow":37.2729793265,"adjOpen":37.4213963901,"adjVolume":64182880,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-13T00:00:00.000Z","close":156.99,"high":157.28,"low":156.41,"open":156.73,"volume":16287608,"adjClose":37.5745763945,"adjHigh":37.643986084,"adjLow":37.4357570155,"adjOpen":37.5123470177,"adjVolume":65150432,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-16T00:00:00.000Z","close":159.88,"high":160.0,"low":157.65,"open":157.9,"volume":23894630,"adjClose":38.2662798519,"adjHigh":38.2950011028,"adjLow":37.7325432741,"adjOpen":37.7923792133,"adjVolume":95578520,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-17T00:00:00.000Z","close":160.47,"high":160.87,"low":159.23,"open":159.78,"volume":18816438,"adjClose":38.4074926685,"adjHigh":38.5032301713,"adjLow":38.11070641,"adjOpen":38.2423454763,"adjVolume":75265752,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-18T00:00:00.000Z","close":159.76,"high":160.71,"low":159.6,"open":160.42,"volume":16158659,"adjClose":38.2375586011,"adjHigh":38.4649351702,"adjLow":38.1992636,"adjOpen":38.3955254807,"adjVolume":64634636,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-19T00:00:00.000Z","close":155.98,"high":157.08,"low":155.02,"open":156.75,"volume":42111326,"adjClose":37.3328392001,"adjHigh":37.5961173326,"adjLow":37.1030691934,"adjOpen":37.5171338929,"adjVolume":168445304,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-20T00:00:00.000Z","close":156.25,"high":157.75,"low":155.96,"open":156.61,"volume":23612246,"adjClose":37.3974620144,"adjHigh":37.7564776498,"adjLow":37.3280523249,"adjOpen":37.4836257669,"adjVolume":94448984,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-23T00:00:00.000Z","close":156.17,"high":157.69,"low":155.5,"open":156.89,"volume":21654461,"adjClose":37.3783145139,"adjHigh":37.7421170243,"adjLow":37.2179541968,"adjOpen":37.5506420188,"adjVolume":86617844,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-24T00:00:00.000Z","close":157.1,"high":157.42,"low":156.2,"open":156.29,"volume":17137731,"adjClose":37.6009042078,"adjHigh":37.67749421,"adjLow":37.3854948266,"adjOpen":37.4070357647,"adjVolume":68550924,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-25T00:00:00.000Z","close":156.41,"high":157.55,"low":155.27,"open":156.91,"volume":20126554,"adjClose":37.4357570155,"adjHigh":37.7086088984,"adjLow":37.1629051327,"adjOpen":37.555428894,"adjVolume":80506216,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-26T00:00:00.000Z","close":157.41,"high":157.8295,"low":156.78,"open":157.23,"volume":16751691,"adjClose":37.6751007724,"adjHigh":37.7755054784,"adjLow":37.5243142056,"adjOpen":37.6320188962,"adjVolume":67006764,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-27T00:00:00.000Z","close":163.05,"high":163.6,"low":158.7,"open":159.29,"volume":43904150,"adjClose":39.0249995613,"adjHigh":39.1566386276,"adjLow":37.9838542188,"adjOpen":38.1250670354,"adjVolume":175616600,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-30T00:00:00.000Z","close":166.72,"high":168.07,"low":163.72,"open":163.89,"volume":43923292,"adjClose":39.9033911491,"adjHigh":40.2265052209,"adjLow":39.1853598784,"adjOpen":39.2260483171,"adjVolume":175693168,"divCash":0.0,"splitFactor":1.0},{"date":"2017-10-31T00:00:00.000Z","close":169.04,"high":169.6499,"low":166.94,"open":167.9,"volume":35474672,"adjClose":40.4586686651,"adjHigh":40.6046444224,"adjLow":39.9560467756,"adjOpen":40.1858167822,"adjVolume":141898688,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-01T00:00:00.000Z","close":166.89,"high":169.94,"low":165.61,"open":169.87,"volume":33100847,"adjClose":39.9440795878,"adjHigh":40.6740780463,"adjLow":39.6377195789,"adjOpen":40.6573239833,"adjVolume":132403388,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-02T00:00:00.000Z","close":168.11,"high":168.5,"low":165.28,"open":167.64,"volume":32710040,"adjClose":40.2360789712,"adjHigh":40.3294230364,"adjLow":39.5587361392,"adjOpen":40.1235874054,"adjVolume":130840160,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-03T00:00:00.000Z","close":172.5,"high":174.26,"low":171.12,"open":174.0,"volume":58683826,"adjClose":41.2867980639,"adjHigh":41.7080430761,"adjLow":40.9565036794,"adjOpen":41.6458136993,"adjVolume":234735304,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-06T00:00:00.000Z","close":174.25,"high":174.99,"low":171.72,"open":172.365,"volume":34242566,"adjClose":41.7056496385,"adjHigh":41.8827640186,"adjLow":41.1001099335,"adjOpen":41.2544866567,"adjVolume":136970264,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-07T00:00:00.000Z","close":174.81,"high":175.25,"low":173.6,"open":173.91,"volume":23910914,"adjClose":41.8396821423,"adjHigh":41.9449933954,"adjLow":41.5500761965,"adjOpen":41.6242727611,"adjVolume":95643656,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-08T00:00:00.000Z","close":176.24,"high":176.24,"low":174.33,"open":174.66,"volume":23907639,"adjClose":42.1819437147,"adjHigh":42.1819437147,"adjLow":41.724797139,"adjOpen":41.8037805788,"adjVolume":95630556,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-09T00:00:00.000Z","close":175.88,"high":176.095,"low":173.14,"open":175.11,"volume":28636531,"adjClose":42.0957799622,"adjHigh":42.14723887,"adjLow":41.4399780683,"adjOpen":41.9114852694,"adjVolume":114546124,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-10T00:00:00.000Z","close":174.67,"high":175.38,"low":174.27,"open":175.11,"volume":25061183,"adjClose":41.9569605832,"adjHigh":42.127507569,"adjLow":41.8608777743,"adjOpen":42.062651673,"adjVolume":100244732,"divCash":0.63,"splitFactor":1.0},{"date":"2017-11-13T00:00:00.000Z","close":173.97,"high":174.5,"low":173.4,"open":173.5,"volume":16828025,"adjClose":41.7888156676,"adjHigh":41.9161253894,"adjLow":41.6518976649,"adjOpen":41.6759183671,"adjVolume":67312100,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-14T00:00:00.000Z","close":171.34,"high":173.48,"low":171.18,"open":173.04,"volume":23588451,"adjClose":41.157071199,"adjHigh":41.6711142267,"adjLow":41.1186380754,"adjOpen":41.5654231369,"adjVolume":94353804,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-15T00:00:00.000Z","close":169.08,"high":170.3197,"low":168.38,"open":169.97,"volume":28702351,"adjClose":40.6142033286,"adjHigh":40.9119879742,"adjLow":40.446058413,"adjOpen":40.8279875785,"adjVolume":114809404,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-16T00:00:00.000Z","close":171.1,"high":171.87,"low":170.3,"open":171.18,"volume":23497326,"adjClose":41.0994215137,"adjHigh":41.2843809208,"adjLow":40.9072558958,"adjOpen":41.1186380754,"adjVolume":93989304,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-17T00:00:00.000Z","close":170.15,"high":171.39,"low":169.64,"open":171.04,"volume":21665811,"adjClose":40.8712248425,"adjHigh":41.1690815501,"adjLow":40.7487192611,"adjOpen":41.0850090923,"adjVolume":86663244,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-20T00:00:00.000Z","close":169.98,"high":170.56,"low":169.56,"open":170.29,"volume":15974387,"adjClose":40.8303896487,"adjHigh":40.9697097216,"adjLow":40.7295026993,"adjOpen":40.9048538256,"adjVolume":63897548,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-21T00:00:00.000Z","close":173.14,"high":173.7,"low":170.78,"open":170.78,"volume":24875471,"adjClose":41.5894438391,"adjHigh":41.7239597716,"adjLow":41.0225552665,"adjOpen":41.0225552665,"adjVolume":99501884,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-22T00:00:00.000Z","close":174.96,"high":175.0,"low":173.05,"open":173.36,"volume":24997274,"adjClose":42.0266206197,"adjHigh":42.0362289006,"adjLow":41.5678252071,"adjOpen":41.642289384,"adjVolume":99989096,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-24T00:00:00.000Z","close":174.97,"high":175.5,"low":174.6459,"open":175.1,"volume":14026519,"adjClose":42.0290226899,"adjHigh":42.1563324117,"adjLow":41.951171594,"adjOpen":42.0602496028,"adjVolume":56106076,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-27T00:00:00.000Z","close":174.09,"high":175.08,"low":173.34,"open":175.05,"volume":20536313,"adjClose":41.8176405103,"adjHigh":42.0554454624,"adjLow":41.6374852436,"adjOpen":42.0482392517,"adjVolume":82145252,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-28T00:00:00.000Z","close":173.07,"high":174.87,"low":171.86,"open":174.3,"volume":25468442,"adjClose":41.5726293476,"adjHigh":42.0050019877,"adjLow":41.2819788506,"adjOpen":41.868083985,"adjVolume":101873768,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-29T00:00:00.000Z","close":169.48,"high":172.92,"low":167.16,"open":172.63,"volume":40788324,"adjClose":40.7102861375,"adjHigh":41.5365982942,"adjLow":40.1530058458,"adjOpen":41.4669382578,"adjVolume":163153296,"divCash":0.0,"splitFactor":1.0},{"date":"2017-11-30T00:00:00.000Z","close":171.85,"high":172.14,"low":168.44,"open":170.43,"volume":40172368,"adjClose":41.2795767804,"adjHigh":41.3492368168,"adjLow":40.4604708344,"adjOpen":40.9384828087,"adjVolume":160689472,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-01T00:00:00.000Z","close":171.05,"high":171.67,"low":168.5,"open":169.95,"volume":39590080,"adjClose":41.0874111625,"adjHigh":41.2363395164,"adjLow":40.4748832557,"adjOpen":40.823183438,"adjVolume":158360320,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-04T00:00:00.000Z","close":169.8,"high":172.62,"low":169.63,"open":172.48,"volume":32115052,"adjClose":40.7871523847,"adjHigh":41.4645361875,"adjLow":40.7463171909,"adjOpen":41.4309072044,"adjVolume":128460208,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-05T00:00:00.000Z","close":169.64,"high":171.52,"low":168.4,"open":169.06,"volume":27008428,"adjClose":40.7487192611,"adjHigh":41.200308463,"adjLow":40.4508625535,"adjOpen":40.6093991882,"adjVolume":108033712,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-06T00:00:00.000Z","close":169.01,"high":170.2047,"low":166.46,"open":167.5,"volume":28224357,"adjClose":40.5973888371,"adjHigh":40.8843641666,"adjLow":39.9848609302,"adjOpen":40.2346762334,"adjVolume":112897428,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-07T00:00:00.000Z","close":169.32,"high":170.44,"low":168.91,"open":169.03,"volume":24469613,"adjClose":40.671853014,"adjHigh":40.9408848789,"adjLow":40.5733681348,"adjOpen":40.6021929775,"adjVolume":97878452,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-08T00:00:00.000Z","close":169.37,"high":171.0,"low":168.82,"open":170.49,"volume":23096872,"adjClose":40.6838633651,"adjHigh":41.0754008114,"adjLow":40.5517495028,"adjOpen":40.9528952301,"adjVolume":92387488,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-11T00:00:00.000Z","close":172.67,"high":172.89,"low":168.79,"open":169.2,"volume":33092051,"adjClose":41.4765465386,"adjHigh":41.5293920835,"adjLow":40.5445432922,"adjOpen":40.6430281713,"adjVolume":132368204,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-12T00:00:00.000Z","close":171.7,"high":172.39,"low":171.461,"open":172.15,"volume":18945457,"adjClose":41.243545727,"adjHigh":41.4092885724,"adjLow":41.1861362487,"adjOpen":41.3516388871,"adjVolume":75781828,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-13T00:00:00.000Z","close":172.27,"high":173.54,"low":172.0,"open":172.5,"volume":23142242,"adjClose":41.3804637297,"adjHigh":41.685526648,"adjLow":41.3156078337,"adjOpen":41.4357113449,"adjVolume":92568968,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-14T00:00:00.000Z","close":172.22,"high":173.13,"low":171.65,"open":172.4,"volume":20219307,"adjClose":41.3684533786,"adjHigh":41.5870417689,"adjLow":41.2315353759,"adjOpen":41.4116906426,"adjVolume":80877228,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-15T00:00:00.000Z","close":173.97,"high":174.17,"low":172.46,"open":173.63,"volume":37054632,"adjClose":41.7888156676,"adjHigh":41.8368570721,"adjLow":41.426103064,"adjOpen":41.70714528,"adjVolume":148218528,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-18T00:00:00.000Z","close":176.42,"high":177.2,"low":174.86,"open":174.88,"volume":28831533,"adjClose":42.3773228722,"adjHigh":42.5646843496,"adjLow":42.0025999175,"adjOpen":42.0074040579,"adjVolume":115326132,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-19T00:00:00.000Z","close":174.54,"high":175.39,"low":174.09,"open":175.03,"volume":27078872,"adjClose":41.9257336703,"adjHigh":42.1299096393,"adjLow":41.8176405103,"adjOpen":42.0434351112,"adjVolume":108315488,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-20T00:00:00.000Z","close":174.35,"high":175.42,"low":173.25,"open":174.87,"volume":23000392,"adjClose":41.8800943361,"adjHigh":42.1371158499,"adjLow":41.6158666116,"adjOpen":42.0050019877,"adjVolume":92001568,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-21T00:00:00.000Z","close":175.01,"high":176.02,"low":174.1,"open":174.17,"volume":20356826,"adjClose":42.0386309708,"adjHigh":42.2812400633,"adjLow":41.8200425805,"adjOpen":41.8368570721,"adjVolume":81427304,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-22T00:00:00.000Z","close":175.01,"high":175.42,"low":174.5,"open":174.68,"volume":16052615,"adjClose":42.0386309708,"adjHigh":42.1371158499,"adjLow":41.9161253894,"adjOpen":41.9593626534,"adjVolume":64210460,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-26T00:00:00.000Z","close":170.57,"high":171.47,"low":169.68,"open":170.8,"volume":32968167,"adjClose":40.9721117918,"adjHigh":41.1882981119,"adjLow":40.758327542,"adjOpen":41.027359407,"adjVolume":131872668,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-27T00:00:00.000Z","close":170.6,"high":170.78,"low":169.71,"open":170.1,"volume":21672062,"adjClose":40.9793180025,"adjHigh":41.0225552665,"adjLow":40.7655337527,"adjOpen":40.8592144914,"adjVolume":86688248,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-28T00:00:00.000Z","close":171.08,"high":171.85,"low":170.48,"open":171.0,"volume":15997739,"adjClose":41.0946173732,"adjHigh":41.2795767804,"adjLow":40.9504931598,"adjOpen":41.0754008114,"adjVolume":63990956,"divCash":0.0,"splitFactor":1.0},{"date":"2017-12-29T00:00:00.000Z","close":169.23,"high":170.59,"low":169.22,"open":170.52,"volume":25643711,"adjClose":40.650234382,"adjHigh":40.9769159323,"adjLow":40.6478323117,"adjOpen":40.9601014407,"adjVolume":102574844,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-02T00:00:00.000Z","close":172.26,"high":172.3,"low":169.26,"open":170.16,"volume":25048048,"adjClose":41.3780616595,"adjHigh":41.3876699404,"adjLow":40.6574405926,"adjOpen":40.8736269127,"adjVolume":100192192,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-03T00:00:00.000Z","close":172.23,"high":174.55,"low":171.96,"open":172.53,"volume":28819653,"adjClose":41.3708554488,"adjHigh":41.9281357405,"adjLow":41.3059995528,"adjOpen":41.4429175555,"adjVolume":115278612,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-04T00:00:00.000Z","close":173.03,"high":173.47,"low":172.08,"open":172.54,"volume":22211345,"adjClose":41.5630210667,"adjHigh":41.6687121565,"adjLow":41.3348243955,"adjOpen":41.4453196257,"adjVolume":88845380,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-05T00:00:00.000Z","close":175.0,"high":175.37,"low":173.05,"open":173.44,"volume":23016177,"adjClose":42.0362289006,"adjHigh":42.1251054988,"adjLow":41.5678252071,"adjOpen":41.6615059458,"adjVolume":92064708,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-08T00:00:00.000Z","close":174.35,"high":175.61,"low":173.93,"open":174.35,"volume":20134092,"adjClose":41.8800943361,"adjHigh":42.1827551842,"adjLow":41.7792073867,"adjOpen":41.8800943361,"adjVolume":80536368,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-09T00:00:00.000Z","close":174.33,"high":175.06,"low":173.41,"open":174.55,"volume":21262614,"adjClose":41.8752901956,"adjHigh":42.0506413219,"adjLow":41.6542997351,"adjOpen":41.9281357405,"adjVolume":85050456,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-10T00:00:00.000Z","close":174.29,"high":174.3,"low":173.0,"open":173.16,"volume":23589129,"adjClose":41.8656819148,"adjHigh":41.868083985,"adjLow":41.555814856,"adjOpen":41.5942479796,"adjVolume":94356516,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-11T00:00:00.000Z","close":175.28,"high":175.49,"low":174.49,"open":174.59,"volume":17523256,"adjClose":42.1034868668,"adjHigh":42.1539303415,"adjLow":41.9137233192,"adjOpen":41.9377440214,"adjVolume":70093024,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-12T00:00:00.000Z","close":177.09,"high":177.36,"low":175.65,"open":176.18,"volume":25039531,"adjClose":42.5382615772,"adjHigh":42.6031174732,"adjLow":42.1923634651,"adjOpen":42.3196731869,"adjVolume":100158124,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-16T00:00:00.000Z","close":176.19,"high":179.39,"low":176.14,"open":177.9,"volume":29159005,"adjClose":42.3220752571,"adjHigh":43.0907377284,"adjLow":42.310064906,"adjOpen":42.7328292652,"adjVolume":116636020,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-17T00:00:00.000Z","close":179.1,"high":179.25,"low":175.07,"open":176.15,"volume":32752734,"adjClose":43.021077692,"adjHigh":43.0571087453,"adjLow":42.0530433921,"adjOpen":42.3124669762,"adjVolume":131010936,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-18T00:00:00.000Z","close":179.26,"high":180.1,"low":178.25,"open":179.37,"volume":30234512,"adjClose":43.0595108155,"adjHigh":43.2612847143,"adjLow":42.816901723,"adjOpen":43.085933588,"adjVolume":120938048,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-19T00:00:00.000Z","close":178.46,"high":179.58,"low":177.41,"open":178.61,"volume":30827809,"adjClose":42.8673451977,"adjHigh":43.1363770627,"adjLow":42.6151278243,"adjOpen":42.903376251,"adjVolume":123311236,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-22T00:00:00.000Z","close":177.0,"high":177.78,"low":176.6,"open":177.3,"volume":26023683,"adjClose":42.5166429452,"adjHigh":42.7040044225,"adjLow":42.4205601362,"adjOpen":42.5887050518,"adjVolume":104094732,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-23T00:00:00.000Z","close":177.04,"high":179.44,"low":176.82,"open":177.3,"volume":31702531,"adjClose":42.526251226,"adjHigh":43.1027480795,"adjLow":42.4734056811,"adjOpen":42.5887050518,"adjVolume":126810124,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-24T00:00:00.000Z","close":174.22,"high":177.3,"low":173.2,"open":177.25,"volume":50562257,"adjClose":41.8488674232,"adjHigh":42.5887050518,"adjLow":41.6038562605,"adjOpen":42.5766947007,"adjVolume":202249028,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-25T00:00:00.000Z","close":171.11,"high":174.95,"low":170.53,"open":174.51,"volume":39661804,"adjClose":41.1018235839,"adjHigh":42.0242185495,"adjLow":40.9625035109,"adjOpen":41.9185274597,"adjVolume":158647216,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-26T00:00:00.000Z","close":171.51,"high":172.0,"low":170.06,"open":172.0,"volume":37121805,"adjClose":41.1979063928,"adjHigh":41.3156078337,"adjLow":40.8496062105,"adjOpen":41.3156078337,"adjVolume":148487220,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-29T00:00:00.000Z","close":167.96,"high":170.16,"low":167.07,"open":170.16,"volume":48434424,"adjClose":40.3451714637,"adjHigh":40.8736269127,"adjLow":40.1313872138,"adjOpen":40.8736269127,"adjVolume":193737696,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-30T00:00:00.000Z","close":166.97,"high":167.37,"low":164.7,"open":165.53,"volume":45137026,"adjClose":40.1073665116,"adjHigh":40.2034493205,"adjLow":39.562096571,"adjOpen":39.7614683995,"adjVolume":180548104,"divCash":0.0,"splitFactor":1.0},{"date":"2018-01-31T00:00:00.000Z","close":167.43,"high":168.44,"low":166.5,"open":166.87,"volume":30984099,"adjClose":40.2178617419,"adjHigh":40.4604708344,"adjLow":39.9944692111,"adjOpen":40.0833458094,"adjVolume":123936396,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-01T00:00:00.000Z","close":167.78,"high":168.62,"low":166.76,"open":167.17,"volume":38099665,"adjClose":40.3019341997,"adjHigh":40.5037080984,"adjLow":40.0569230369,"adjOpen":40.1554079161,"adjVolume":152398660,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-02T00:00:00.000Z","close":160.5,"high":166.8,"low":160.1,"open":166.0,"volume":85436075,"adjClose":38.5532270774,"adjHigh":40.0665313178,"adjLow":38.4571442685,"adjOpen":39.8743657,"adjVolume":341744300,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-05T00:00:00.000Z","close":156.49,"high":163.88,"low":156.0,"open":159.1,"volume":66090446,"adjClose":37.589996918,"adjHigh":39.3651268127,"adjLow":37.4722954771,"adjOpen":38.2169372462,"adjVolume":264361784,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-06T00:00:00.000Z","close":163.03,"high":163.72,"low":154.0,"open":154.83,"volume":66625484,"adjClose":39.1609508438,"adjHigh":39.3266936892,"adjLow":36.9918814325,"adjOpen":37.191253261,"adjVolume":266501936,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-07T00:00:00.000Z","close":159.54,"high":163.4,"low":159.07,"open":163.09,"volume":50852130,"adjClose":38.322628336,"adjHigh":39.249827442,"adjLow":38.2097310355,"adjOpen":39.1753632651,"adjVolume":203408520,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-08T00:00:00.000Z","close":155.15,"high":161.0,"low":155.03,"open":160.29,"volume":49594129,"adjClose":37.2681195081,"adjHigh":38.6733305885,"adjLow":37.2392946655,"adjOpen":38.5027836027,"adjVolume":198376516,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-09T00:00:00.000Z","close":156.41,"high":157.89,"low":150.24,"open":157.07,"volume":66723743,"adjClose":37.7221107803,"adjHigh":38.0790491087,"adjLow":36.2340638299,"adjOpen":37.8812859808,"adjVolume":266894972,"divCash":0.63,"splitFactor":1.0},{"date":"2018-02-12T00:00:00.000Z","close":162.71,"high":163.89,"low":157.51,"open":158.5,"volume":60560145,"adjClose":39.2415104217,"adjHigh":39.5260963863,"adjLow":37.9874027812,"adjOpen":38.2261655819,"adjVolume":242240580,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-13T00:00:00.000Z","close":164.34,"high":164.75,"low":161.65,"open":161.95,"volume":32104756,"adjClose":39.6346249321,"adjHigh":39.7335064961,"adjLow":38.9858654027,"adjOpen":39.0582177665,"adjVolume":128419024,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-14T00:00:00.000Z","close":167.37,"high":167.54,"low":162.88,"open":163.04,"volume":39669178,"adjClose":40.3653838073,"adjHigh":40.4063834801,"adjLow":39.2825100946,"adjOpen":39.321098022,"adjVolume":158676712,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-15T00:00:00.000Z","close":172.99,"high":173.09,"low":169.0,"open":169.79,"volume":50609595,"adjClose":41.7207847572,"adjHigh":41.7449022119,"adjLow":40.7584983177,"adjOpen":40.9490262092,"adjVolume":202438380,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-16T00:00:00.000Z","close":172.43,"high":174.82,"low":171.77,"open":172.36,"volume":39638793,"adjClose":41.5857270113,"adjHigh":42.1621341769,"adjLow":41.4265518108,"adjOpen":41.5688447931,"adjVolume":158555172,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-20T00:00:00.000Z","close":171.85,"high":174.26,"low":171.42,"open":172.05,"volume":33531012,"adjClose":41.4458457745,"adjHigh":42.027076431,"adjLow":41.3421407196,"adjOpen":41.4940806837,"adjVolume":134124048,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-21T00:00:00.000Z","close":171.07,"high":174.12,"low":171.01,"open":172.83,"volume":35833514,"adjClose":41.2577296284,"adjHigh":41.9933119945,"adjLow":41.2432591556,"adjOpen":41.6821968298,"adjVolume":143334056,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-22T00:00:00.000Z","close":172.5,"high":173.95,"low":171.71,"open":171.8,"volume":30504116,"adjClose":41.6026092296,"adjHigh":41.9523123216,"adjLow":41.412081338,"adjOpen":41.4337870472,"adjVolume":122016464,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-23T00:00:00.000Z","close":175.5,"high":175.65,"low":173.54,"open":173.67,"volume":33329232,"adjClose":42.3261328683,"adjHigh":42.3623090503,"adjLow":41.8534307577,"adjOpen":41.8847834487,"adjVolume":133316928,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-26T00:00:00.000Z","close":178.97,"high":179.39,"low":176.21,"open":176.35,"volume":36886432,"adjClose":43.1630085439,"adjHigh":43.2643018533,"adjLow":42.4973667962,"adjOpen":42.5311312327,"adjVolume":147545728,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-27T00:00:00.000Z","close":178.39,"high":180.48,"low":178.16,"open":179.1,"volume":38685165,"adjClose":43.023127307,"adjHigh":43.5271821087,"adjLow":42.9676571614,"adjOpen":43.1943612349,"adjVolume":154740660,"divCash":0.0,"splitFactor":1.0},{"date":"2018-02-28T00:00:00.000Z","close":178.12,"high":180.62,"low":178.05,"open":179.26,"volume":33604574,"adjClose":42.9580101795,"adjHigh":43.5609465452,"adjLow":42.9411279613,"adjOpen":43.2329491623,"adjVolume":134418296,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-01T00:00:00.000Z","close":175.0,"high":179.78,"low":172.66,"open":178.54,"volume":48801970,"adjClose":42.2055455952,"adjHigh":43.3583599263,"adjLow":41.641197157,"adjOpen":43.059303489,"adjVolume":195207880,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-02T00:00:00.000Z","close":176.21,"high":176.3,"low":172.45,"open":172.8,"volume":38453950,"adjClose":42.4973667962,"adjHigh":42.5190725053,"adjLow":41.5905505023,"adjOpen":41.6749615934,"adjVolume":153815800,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-05T00:00:00.000Z","close":176.82,"high":177.74,"low":174.52,"open":175.21,"volume":28401366,"adjClose":42.6444832694,"adjHigh":42.866363852,"adjLow":42.089781813,"adjOpen":42.2561922499,"adjVolume":113605464,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-06T00:00:00.000Z","close":176.67,"high":178.25,"low":176.13,"open":177.91,"volume":23788506,"adjClose":42.6083070875,"adjHigh":42.9893628705,"adjLow":42.4780728325,"adjOpen":42.9073635248,"adjVolume":95154024,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-07T00:00:00.000Z","close":175.03,"high":175.85,"low":174.27,"open":174.94,"volume":31703462,"adjClose":42.2127808316,"adjHigh":42.4105439595,"adjLow":42.0294881764,"adjOpen":42.1910751224,"adjVolume":126813848,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-08T00:00:00.000Z","close":176.94,"high":177.12,"low":175.07,"open":175.48,"volume":23163767,"adjClose":42.673424215,"adjHigh":42.7168356333,"adjLow":42.2224278134,"adjOpen":42.3213093774,"adjVolume":92655068,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-09T00:00:00.000Z","close":179.98,"high":180.0,"low":177.39,"open":177.96,"volume":31385134,"adjClose":43.4065948356,"adjHigh":43.4114183265,"adjLow":42.7819527608,"adjOpen":42.9194222521,"adjVolume":125540536,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-12T00:00:00.000Z","close":181.72,"high":182.39,"low":180.21,"open":180.29,"volume":32055405,"adjClose":43.8262385461,"adjHigh":43.9878254921,"adjLow":43.4620649812,"adjOpen":43.4813589449,"adjVolume":128221620,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-13T00:00:00.000Z","close":179.97,"high":183.5,"low":179.24,"open":182.59,"volume":31168404,"adjClose":43.4041830901,"adjHigh":44.2555292384,"adjLow":43.2281256713,"adjOpen":44.0360604013,"adjVolume":124673616,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-14T00:00:00.000Z","close":178.44,"high":180.52,"low":177.81,"open":180.32,"volume":29075469,"adjClose":43.0351860343,"adjHigh":43.5368290906,"adjLow":42.8832460702,"adjOpen":43.4885941813,"adjVolume":116301876,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-15T00:00:00.000Z","close":178.65,"high":180.24,"low":178.07,"open":178.5,"volume":22584565,"adjClose":43.0858326891,"adjHigh":43.4693002176,"adjLow":42.9459514522,"adjOpen":43.0496565071,"adjVolume":90338260,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-16T00:00:00.000Z","close":178.02,"high":179.12,"low":177.62,"open":178.65,"volume":36836456,"adjClose":42.9338927249,"adjHigh":43.1991847258,"adjLow":42.8374229064,"adjOpen":43.0858326891,"adjVolume":147345824,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-19T00:00:00.000Z","close":175.3,"high":177.47,"low":173.66,"open":177.32,"volume":32804695,"adjClose":42.2778979591,"adjHigh":42.8012467245,"adjLow":41.8823717032,"adjOpen":42.7650705425,"adjVolume":131218780,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-20T00:00:00.000Z","close":175.24,"high":176.8,"low":174.94,"open":175.24,"volume":19314039,"adjClose":42.2634274863,"adjHigh":42.6396597785,"adjLow":42.1910751224,"adjOpen":42.2634274863,"adjVolume":77256156,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-21T00:00:00.000Z","close":171.27,"high":175.09,"low":171.26,"open":175.04,"volume":35247358,"adjClose":41.3059645377,"adjHigh":42.2272513044,"adjLow":41.3035527922,"adjOpen":42.2151925771,"adjVolume":140989432,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-22T00:00:00.000Z","close":168.85,"high":172.68,"low":168.6,"open":170.0,"volume":41051076,"adjClose":40.7223221357,"adjHigh":41.6460206479,"adjLow":40.6620284992,"adjOpen":40.9996728639,"adjVolume":164204304,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-23T00:00:00.000Z","close":164.94,"high":169.92,"low":164.94,"open":168.39,"volume":40248954,"adjClose":39.7793296599,"adjHigh":40.9803789002,"adjLow":39.7793296599,"adjOpen":40.6113818444,"adjVolume":160995816,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-26T00:00:00.000Z","close":172.77,"high":173.1,"low":166.44,"open":168.07,"volume":36272617,"adjClose":41.6677263571,"adjHigh":41.7473139573,"adjLow":40.1410914792,"adjOpen":40.5342059896,"adjVolume":145090468,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-27T00:00:00.000Z","close":168.34,"high":175.15,"low":166.92,"open":173.68,"volume":38962839,"adjClose":40.5993231171,"adjHigh":42.2417217771,"adjLow":40.2568552614,"adjOpen":41.8871951941,"adjVolume":155851356,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-28T00:00:00.000Z","close":166.48,"high":170.02,"low":165.19,"open":167.25,"volume":41668545,"adjClose":40.1507384611,"adjHigh":41.0044963548,"adjLow":39.8396232964,"adjOpen":40.3364428617,"adjVolume":166674180,"divCash":0.0,"splitFactor":1.0},{"date":"2018-03-29T00:00:00.000Z","close":167.78,"high":171.75,"low":166.9,"open":167.81,"volume":38398505,"adjClose":40.4642653712,"adjHigh":41.4217283199,"adjLow":40.2520317705,"adjOpen":40.4715006076,"adjVolume":153594020,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-02T00:00:00.000Z","close":166.68,"high":168.94,"low":164.47,"open":166.64,"volume":37586791,"adjClose":40.1989733703,"adjHigh":40.7440278449,"adjLow":39.6659776231,"adjOpen":40.1893263885,"adjVolume":150347164,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-03T00:00:00.000Z","close":168.39,"high":168.75,"low":164.88,"open":167.64,"volume":30278046,"adjClose":40.6113818444,"adjHigh":40.6982046811,"adjLow":39.7648591871,"adjOpen":40.4305009347,"adjVolume":121112184,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-04T00:00:00.000Z","close":171.61,"high":172.01,"low":164.77,"open":164.88,"volume":34605489,"adjClose":41.3879638834,"adjHigh":41.4844337019,"adjLow":39.738329987,"adjOpen":39.7648591871,"adjVolume":138421956,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-05T00:00:00.000Z","close":172.8,"high":174.23,"low":172.08,"open":172.58,"volume":26933197,"adjClose":41.6749615934,"adjHigh":42.0198411946,"adjLow":41.5013159201,"adjOpen":41.6219031933,"adjVolume":107732788,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-06T00:00:00.000Z","close":168.38,"high":172.48,"low":168.2,"open":170.97,"volume":35005290,"adjClose":40.608970099,"adjHigh":41.5977857386,"adjLow":40.5655586807,"adjOpen":41.2336121738,"adjVolume":140021160,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-09T00:00:00.000Z","close":170.05,"high":173.09,"low":169.85,"open":169.88,"volume":29017718,"adjClose":41.0117315912,"adjHigh":41.7449022119,"adjLow":40.963496682,"adjOpen":40.9707319184,"adjVolume":116070872,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-10T00:00:00.000Z","close":173.25,"high":174.0,"low":171.53,"open":173.0,"volume":28614241,"adjClose":41.7834901393,"adjHigh":41.964371049,"adjLow":41.3686699197,"adjOpen":41.7231965027,"adjVolume":114456964,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-11T00:00:00.000Z","close":172.44,"high":173.92,"low":171.7,"open":172.23,"volume":22431640,"adjClose":41.5881387568,"adjHigh":41.9450770853,"adjLow":41.4096695926,"adjOpen":41.5374921021,"adjVolume":89726560,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-12T00:00:00.000Z","close":174.14,"high":175.0,"low":173.04,"open":173.41,"volume":22889285,"adjClose":41.9981354854,"adjHigh":42.2055455952,"adjLow":41.7328434845,"adjOpen":41.8220780667,"adjVolume":91557140,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-13T00:00:00.000Z","close":174.73,"high":175.84,"low":173.85,"open":174.78,"volume":25124255,"adjClose":42.1404284677,"adjHigh":42.4081322141,"adjLow":41.928194867,"adjOpen":42.152487195,"adjVolume":100497020,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-16T00:00:00.000Z","close":175.82,"high":176.19,"low":174.83,"open":175.03,"volume":21578420,"adjClose":42.4033087231,"adjHigh":42.4925433053,"adjLow":42.1645459223,"adjOpen":42.2127808316,"adjVolume":86313680,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-17T00:00:00.000Z","close":178.24,"high":178.94,"low":176.41,"open":176.49,"volume":26605442,"adjClose":42.9869511251,"adjHigh":43.1557733075,"adjLow":42.5456017054,"adjOpen":42.5648956691,"adjVolume":106421768,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-18T00:00:00.000Z","close":177.84,"high":178.82,"low":176.88,"open":177.81,"volume":20754538,"adjClose":42.8904813066,"adjHigh":43.1268323619,"adjLow":42.6589537422,"adjOpen":42.8832460702,"adjVolume":83018152,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-19T00:00:00.000Z","close":172.8,"high":175.39,"low":172.66,"open":173.76,"volume":34808800,"adjClose":41.6749615934,"adjHigh":42.2996036683,"adjLow":41.641197157,"adjOpen":41.9064891578,"adjVolume":139235200,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-20T00:00:00.000Z","close":165.72,"high":171.22,"low":165.43,"open":170.6,"volume":65491140,"adjClose":39.9674458059,"adjHigh":41.2939058104,"adjLow":39.8975051875,"adjOpen":41.1443775917,"adjVolume":261964560,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-23T00:00:00.000Z","close":165.24,"high":166.92,"low":164.09,"open":166.83,"volume":36515477,"adjClose":39.8516820237,"adjHigh":40.2568552614,"adjLow":39.5743312955,"adjOpen":40.2351495523,"adjVolume":146061908,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-24T00:00:00.000Z","close":162.94,"high":166.33,"low":161.22,"open":165.67,"volume":33692017,"adjClose":39.2969805673,"adjHigh":40.1145622791,"adjLow":38.8821603478,"adjOpen":39.9553870786,"adjVolume":134768068,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-25T00:00:00.000Z","close":163.65,"high":165.42,"low":162.41,"open":162.62,"volume":28382084,"adjClose":39.4682144952,"adjHigh":39.8950934421,"adjLow":39.1691580578,"adjOpen":39.2198047125,"adjVolume":113528336,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-26T00:00:00.000Z","close":164.22,"high":165.73,"low":163.37,"open":164.12,"volume":27963014,"adjClose":39.6056839865,"adjHigh":39.9698575514,"adjLow":39.4006856222,"adjOpen":39.5815665319,"adjVolume":111852056,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-27T00:00:00.000Z","close":162.32,"high":164.33,"low":160.63,"open":164.0,"volume":35655839,"adjClose":39.1474523487,"adjHigh":39.6322131866,"adjLow":38.7398673655,"adjOpen":39.5526255864,"adjVolume":142623356,"divCash":0.0,"splitFactor":1.0},{"date":"2018-04-30T00:00:00.000Z","close":165.26,"high":167.26,"low":161.84,"open":162.13,"volume":42427424,"adjClose":39.8565055147,"adjHigh":40.3388546072,"adjLow":39.0316885664,"adjOpen":39.1016291849,"adjVolume":169709696,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-01T00:00:00.000Z","close":169.1,"high":169.2,"low":165.27,"open":166.41,"volume":53569376,"adjClose":40.7826157723,"adjHigh":40.8067332269,"adjLow":39.8589172601,"adjOpen":40.1338562429,"adjVolume":214277504,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-02T00:00:00.000Z","close":176.57,"high":177.75,"low":173.8,"open":175.23,"volume":66539371,"adjClose":42.5841896328,"adjHigh":42.8687755974,"adjLow":41.9161361397,"adjOpen":42.2610157408,"adjVolume":266157484,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-03T00:00:00.000Z","close":176.89,"high":177.5,"low":174.44,"open":175.88,"volume":34068180,"adjClose":42.6613654876,"adjHigh":42.8084819609,"adjLow":42.0704878493,"adjOpen":42.4177791959,"adjVolume":136272720,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-04T00:00:00.000Z","close":183.83,"high":184.25,"low":178.17,"open":178.25,"volume":56201317,"adjClose":44.3351168387,"adjHigh":44.4364101481,"adjLow":42.9700689068,"adjOpen":42.9893628705,"adjVolume":224805268,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-07T00:00:00.000Z","close":185.16,"high":187.67,"low":184.75,"open":185.18,"volume":42451423,"adjClose":44.6558789852,"adjHigh":45.2612270963,"adjLow":44.5569974212,"adjOpen":44.6607024761,"adjVolume":169805692,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-08T00:00:00.000Z","close":186.05,"high":186.22,"low":183.67,"open":184.99,"volume":28402777,"adjClose":44.8705243314,"adjHigh":44.9115240042,"adjLow":44.2965289113,"adjOpen":44.6148793123,"adjVolume":113611108,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-09T00:00:00.000Z","close":187.36,"high":187.4,"low":185.22,"open":186.55,"volume":23211241,"adjClose":45.186462987,"adjHigh":45.1961099688,"adjLow":44.670349458,"adjOpen":44.9911116045,"adjVolume":92844964,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-10T00:00:00.000Z","close":190.04,"high":190.37,"low":187.65,"open":187.74,"volume":27989289,"adjClose":45.8328107709,"adjHigh":45.9123983712,"adjLow":45.2564036054,"adjOpen":45.2781093145,"adjVolume":111957156,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-11T00:00:00.000Z","close":188.59,"high":190.06,"low":187.45,"open":189.49,"volume":26212221,"adjClose":45.6591650976,"adjHigh":46.0150639931,"adjLow":45.3831618726,"adjOpen":45.8770623806,"adjVolume":104848884,"divCash":0.73,"splitFactor":1.0},{"date":"2018-05-14T00:00:00.000Z","close":188.15,"high":189.53,"low":187.86,"open":189.01,"volume":20778772,"adjClose":45.5526375371,"adjHigh":45.8867467042,"adjLow":45.4824261904,"adjOpen":45.7608504963,"adjVolume":83115088,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-15T00:00:00.000Z","close":186.44,"high":187.07,"low":185.1,"open":186.78,"volume":23695159,"adjClose":45.1386326995,"adjHigh":45.2911607976,"adjLow":44.814207856,"adjOpen":45.2209494508,"adjVolume":94780636,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-16T00:00:00.000Z","close":188.18,"high":188.46,"low":186.0,"open":186.07,"volume":19183064,"adjClose":45.5599007798,"adjHigh":45.6276910457,"adjLow":45.032105139,"adjOpen":45.0490527054,"adjVolume":76732256,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-17T00:00:00.000Z","close":186.99,"high":188.91,"low":186.36,"open":188.0,"volume":17294029,"adjClose":45.2717921502,"adjHigh":45.7366396871,"adjLow":45.1192640521,"adjOpen":45.5163213233,"adjVolume":69176116,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-18T00:00:00.000Z","close":186.31,"high":187.81,"low":186.13,"open":187.19,"volume":18297728,"adjClose":45.1071586475,"adjHigh":45.4703207858,"adjLow":45.063579191,"adjOpen":45.3202137686,"adjVolume":73190912,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-21T00:00:00.000Z","close":187.63,"high":189.27,"low":186.91,"open":188.0,"volume":18400787,"adjClose":45.4267413292,"adjHigh":45.8237986003,"adjLow":45.2524235028,"adjOpen":45.5163213233,"adjVolume":73603148,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-22T00:00:00.000Z","close":187.16,"high":188.88,"low":186.78,"open":188.38,"volume":15240704,"adjClose":45.3129505259,"adjHigh":45.7293764444,"adjLow":45.2209494508,"adjOpen":45.6083223983,"adjVolume":60962816,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-23T00:00:00.000Z","close":188.36,"high":188.5,"low":185.76,"open":186.35,"volume":20058415,"adjClose":45.6034802364,"adjHigh":45.6373753693,"adjLow":44.9739991969,"adjOpen":45.1168429712,"adjVolume":80233660,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-24T00:00:00.000Z","close":188.15,"high":188.84,"low":186.21,"open":188.77,"volume":23233975,"adjClose":45.5526375371,"adjHigh":45.7196921207,"adjLow":45.0829478383,"adjOpen":45.7027445542,"adjVolume":92935900,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-25T00:00:00.000Z","close":188.58,"high":189.65,"low":187.65,"open":188.23,"volume":17460963,"adjClose":45.6567440167,"adjHigh":45.9157996753,"adjLow":45.431583491,"adjOpen":45.5720061845,"adjVolume":69843852,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-29T00:00:00.000Z","close":187.9,"high":188.75,"low":186.87,"open":187.6,"volume":22514075,"adjClose":45.492110514,"adjHigh":45.6979023924,"adjLow":45.2427391791,"adjOpen":45.4194780864,"adjVolume":90056300,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-30T00:00:00.000Z","close":187.5,"high":188.0,"low":186.78,"open":187.72,"volume":18690547,"adjClose":45.3952672772,"adjHigh":45.5163213233,"adjLow":45.2209494508,"adjOpen":45.4485310575,"adjVolume":74762188,"divCash":0.0,"splitFactor":1.0},{"date":"2018-05-31T00:00:00.000Z","close":186.87,"high":188.23,"low":186.14,"open":187.22,"volume":27482793,"adjClose":45.2427391791,"adjHigh":45.5720061845,"adjLow":45.0660002719,"adjOpen":45.3274770114,"adjVolume":109931172,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-01T00:00:00.000Z","close":190.24,"high":190.26,"low":187.75,"open":187.99,"volume":23442510,"adjClose":46.0586434497,"adjHigh":46.0634856115,"adjLow":45.4557943002,"adjOpen":45.5139002423,"adjVolume":93770040,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-04T00:00:00.000Z","close":191.83,"high":193.42,"low":191.35,"open":191.64,"volume":26266174,"adjClose":46.4435953162,"adjHigh":46.8285471827,"adjLow":46.3273834319,"adjOpen":46.3975947787,"adjVolume":105064696,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-05T00:00:00.000Z","close":193.31,"high":193.94,"low":192.36,"open":193.07,"volume":21565963,"adjClose":46.8019152926,"adjHigh":46.9544433906,"adjLow":46.571912605,"adjOpen":46.7438093504,"adjVolume":86263852,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-06T00:00:00.000Z","close":193.98,"high":194.08,"low":191.92,"open":193.63,"volume":20933619,"adjClose":46.9641277143,"adjHigh":46.9883385235,"adjLow":46.4653850445,"adjOpen":46.879389882,"adjVolume":83734476,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-07T00:00:00.000Z","close":193.46,"high":194.2,"low":192.34,"open":194.14,"volume":21347180,"adjClose":46.8382315064,"adjHigh":47.0173914946,"adjLow":46.5670704432,"adjOpen":47.002865009,"adjVolume":85388720,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-08T00:00:00.000Z","close":191.7,"high":192.0,"low":189.77,"open":191.17,"volume":26656799,"adjClose":46.4121212642,"adjHigh":46.4847536918,"adjLow":45.9448526464,"adjOpen":46.2838039754,"adjVolume":106627196,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-11T00:00:00.000Z","close":191.23,"high":191.97,"low":190.21,"open":191.35,"volume":18308460,"adjClose":46.2983304609,"adjHigh":46.4774904491,"adjLow":46.0513802069,"adjOpen":46.3273834319,"adjVolume":73233840,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-12T00:00:00.000Z","close":192.28,"high":192.61,"low":191.15,"open":191.39,"volume":16911141,"adjClose":46.5525439576,"adjHigh":46.6324396281,"adjLow":46.2789618135,"adjOpen":46.3370677556,"adjVolume":67644564,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-13T00:00:00.000Z","close":190.7,"high":192.88,"low":190.44,"open":192.42,"volume":21638393,"adjClose":46.1700131721,"adjHigh":46.6978088129,"adjLow":46.1070650681,"adjOpen":46.5864390905,"adjVolume":86553572,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-14T00:00:00.000Z","close":190.8,"high":191.57,"low":190.22,"open":191.55,"volume":21610074,"adjClose":46.1942239813,"adjHigh":46.3806472122,"adjLow":46.0538012878,"adjOpen":46.3758050504,"adjVolume":86440296,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-15T00:00:00.000Z","close":188.84,"high":190.16,"low":188.26,"open":190.03,"volume":61719160,"adjClose":45.7196921207,"adjHigh":46.0392748023,"adjLow":45.5792694272,"adjOpen":46.0078007503,"adjVolume":246876640,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-18T00:00:00.000Z","close":188.74,"high":189.22,"low":187.2,"open":187.88,"volume":18484865,"adjClose":45.6954813115,"adjHigh":45.8116931957,"adjLow":45.3226348495,"adjOpen":45.4872683522,"adjVolume":73939460,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-19T00:00:00.000Z","close":185.69,"high":186.33,"low":183.45,"open":185.14,"volume":33578455,"adjClose":44.9570516304,"adjHigh":45.1120008094,"adjLow":44.414729504,"adjOpen":44.8238921797,"adjVolume":134313820,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-20T00:00:00.000Z","close":186.5,"high":187.2,"low":185.73,"open":186.35,"volume":20628701,"adjClose":45.153159185,"adjHigh":45.3226348495,"adjLow":44.9667359541,"adjOpen":45.1168429712,"adjVolume":82514804,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-21T00:00:00.000Z","close":185.46,"high":188.35,"low":184.94,"open":187.25,"volume":25711898,"adjClose":44.9013667692,"adjHigh":45.6010591555,"adjLow":44.7754705613,"adjOpen":45.3347402542,"adjVolume":102847592,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-22T00:00:00.000Z","close":184.92,"high":186.15,"low":184.7,"open":186.12,"volume":27200447,"adjClose":44.7706283995,"adjHigh":45.0684213528,"adjLow":44.7173646192,"adjOpen":45.06115811,"adjVolume":108801788,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-25T00:00:00.000Z","close":182.17,"high":184.92,"low":180.73,"open":183.4,"volume":31663096,"adjClose":44.1048311461,"adjHigh":44.7706283995,"adjLow":43.7561954934,"adjOpen":44.4026240994,"adjVolume":126652384,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-26T00:00:00.000Z","close":184.43,"high":186.53,"low":182.54,"open":182.99,"volume":24569201,"adjClose":44.6519954343,"adjHigh":45.1604224278,"adjLow":44.1944111402,"adjOpen":44.3033597816,"adjVolume":98276804,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-27T00:00:00.000Z","close":184.16,"high":187.28,"low":184.03,"open":185.23,"volume":25285328,"adjClose":44.5866262494,"adjHigh":45.3420034969,"adjLow":44.5551521974,"adjOpen":44.845681908,"adjVolume":101141312,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-28T00:00:00.000Z","close":185.5,"high":186.21,"low":183.8,"open":184.1,"volume":17365235,"adjClose":44.9110510929,"adjHigh":45.0829478383,"adjLow":44.4994673363,"adjOpen":44.5720997639,"adjVolume":69460940,"divCash":0.0,"splitFactor":1.0},{"date":"2018-06-29T00:00:00.000Z","close":185.11,"high":187.19,"low":182.91,"open":186.29,"volume":22737666,"adjClose":44.816628937,"adjHigh":45.3202137686,"adjLow":44.2839911342,"adjOpen":45.1023164857,"adjVolume":90950664,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-02T00:00:00.000Z","close":187.18,"high":187.3,"low":183.42,"open":183.82,"volume":17731343,"adjClose":45.3177926877,"adjHigh":45.3468456588,"adjLow":44.4074662612,"adjOpen":44.5043094981,"adjVolume":70925372,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-03T00:00:00.000Z","close":183.92,"high":187.95,"low":183.54,"open":187.79,"volume":13954806,"adjClose":44.5285203073,"adjHigh":45.5042159187,"adjLow":44.4365192323,"adjOpen":45.4654786239,"adjVolume":55819224,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-05T00:00:00.000Z","close":185.4,"high":186.41,"low":184.28,"open":185.26,"volume":16604248,"adjClose":44.8868402837,"adjHigh":45.1313694568,"adjLow":44.6156792205,"adjOpen":44.8529451508,"adjVolume":66416992,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-06T00:00:00.000Z","close":187.97,"high":188.43,"low":185.2,"open":185.42,"volume":17485245,"adjClose":45.5090580805,"adjHigh":45.6204278029,"adjLow":44.8384186653,"adjOpen":44.8916824455,"adjVolume":69940980,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-09T00:00:00.000Z","close":190.58,"high":190.68,"low":189.3,"open":189.5,"volume":19756634,"adjClose":46.140960201,"adjHigh":46.1651710102,"adjLow":45.8310618431,"adjOpen":45.8794834615,"adjVolume":79026536,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-10T00:00:00.000Z","close":190.35,"high":191.28,"low":190.18,"open":190.71,"volume":15939149,"adjClose":46.0852753398,"adjHigh":46.3104358655,"adjLow":46.0441169641,"adjOpen":46.172434253,"adjVolume":63756596,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-11T00:00:00.000Z","close":187.88,"high":189.78,"low":187.61,"open":188.5,"volume":18831470,"adjClose":45.4872683522,"adjHigh":45.9472737273,"adjLow":45.4218991673,"adjOpen":45.6373753693,"adjVolume":75325880,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-12T00:00:00.000Z","close":191.03,"high":191.41,"low":189.31,"open":189.53,"volume":18041131,"adjClose":46.2499088425,"adjHigh":46.3419099175,"adjLow":45.833482924,"adjOpen":45.8867467042,"adjVolume":72164524,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-13T00:00:00.000Z","close":191.33,"high":191.84,"low":190.9,"open":191.08,"volume":12519792,"adjClose":46.3225412701,"adjHigh":46.4460163971,"adjLow":46.2184347905,"adjOpen":46.2620142471,"adjVolume":50079168,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-16T00:00:00.000Z","close":190.91,"high":192.65,"low":190.42,"open":191.52,"volume":15043110,"adjClose":46.2208558714,"adjHigh":46.6421239517,"adjLow":46.1022229063,"adjOpen":46.3685418076,"adjVolume":60172440,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-17T00:00:00.000Z","close":191.45,"high":191.87,"low":189.2,"open":189.75,"volume":15534523,"adjClose":46.3515942412,"adjHigh":46.4532796399,"adjLow":45.8068510338,"adjOpen":45.9400104845,"adjVolume":62138092,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-18T00:00:00.000Z","close":190.4,"high":191.8,"low":189.93,"open":191.78,"volume":16393381,"adjClose":46.0973807444,"adjHigh":46.4363320734,"adjLow":45.9835899411,"adjOpen":46.4314899116,"adjVolume":65573524,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-19T00:00:00.000Z","close":191.88,"high":192.55,"low":189.69,"open":189.69,"volume":20286752,"adjClose":46.4557007208,"adjHigh":46.6179131425,"adjLow":45.925483999,"adjOpen":45.925483999,"adjVolume":81147008,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-20T00:00:00.000Z","close":191.44,"high":192.43,"low":190.17,"open":191.78,"volume":20706042,"adjClose":46.3491731602,"adjHigh":46.5888601715,"adjLow":46.0416958832,"adjOpen":46.4314899116,"adjVolume":82824168,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-23T00:00:00.000Z","close":191.61,"high":191.96,"low":189.56,"open":190.68,"volume":15989365,"adjClose":46.3903315359,"adjHigh":46.4750693682,"adjLow":45.894009947,"adjOpen":46.1651710102,"adjVolume":63957460,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-24T00:00:00.000Z","close":193.0,"high":193.66,"low":192.05,"open":192.45,"volume":18697898,"adjClose":46.726861784,"adjHigh":46.8866531248,"adjLow":46.4968590965,"adjOpen":46.5937023333,"adjVolume":74791592,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-25T00:00:00.000Z","close":194.82,"high":194.85,"low":192.43,"open":193.06,"volume":16826483,"adjClose":47.1674985117,"adjHigh":47.1747617545,"adjLow":46.5888601715,"adjOpen":46.7413882695,"adjVolume":67305932,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-26T00:00:00.000Z","close":194.21,"high":195.96,"low":193.61,"open":194.61,"volume":19075964,"adjClose":47.0198125755,"adjHigh":47.4435017367,"adjLow":46.8745477202,"adjOpen":47.1166558123,"adjVolume":76303856,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-27T00:00:00.000Z","close":190.98,"high":195.19,"low":190.1,"open":194.99,"volume":24023972,"adjClose":46.2378034379,"adjHigh":47.2570785058,"adjLow":46.0247483168,"adjOpen":47.2086568874,"adjVolume":96095888,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-30T00:00:00.000Z","close":189.91,"high":192.2,"low":189.07,"open":191.9,"volume":21029535,"adjClose":45.9787477793,"adjHigh":46.5331753103,"adjLow":45.7753769819,"adjOpen":46.4605428826,"adjVolume":84118140,"divCash":0.0,"splitFactor":1.0},{"date":"2018-07-31T00:00:00.000Z","close":190.29,"high":192.14,"low":189.34,"open":190.3,"volume":39373038,"adjClose":46.0707488543,"adjHigh":46.5186488247,"adjLow":45.8407461667,"adjOpen":46.0731699352,"adjVolume":157492152,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-01T00:00:00.000Z","close":201.5,"high":201.76,"low":197.31,"open":199.13,"volume":67935716,"adjClose":48.7847805672,"adjHigh":48.8477286712,"adjLow":47.7703476611,"adjOpen":48.2109843888,"adjVolume":271742864,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-02T00:00:00.000Z","close":207.39,"high":208.38,"low":200.35,"open":200.58,"volume":62404012,"adjClose":50.21079723,"adjHigh":50.4504842412,"adjLow":48.5063562613,"adjOpen":48.5620411224,"adjVolume":249616048,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-03T00:00:00.000Z","close":207.99,"high":208.74,"low":205.48,"open":207.03,"volume":33447396,"adjClose":50.3560620852,"adjHigh":50.5376431544,"adjLow":49.748370774,"adjOpen":50.1236383168,"adjVolume":133789584,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-06T00:00:00.000Z","close":209.07,"high":209.25,"low":207.07,"open":208.0,"volume":25425387,"adjClose":50.6175388248,"adjHigh":50.6611182813,"adjLow":50.1333226405,"adjOpen":50.3584831662,"adjVolume":101701548,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-07T00:00:00.000Z","close":207.11,"high":209.5,"low":206.76,"open":209.32,"volume":25587387,"adjClose":50.1430069642,"adjHigh":50.7216453044,"adjLow":50.0582691319,"adjOpen":50.6780658478,"adjVolume":102349548,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-08T00:00:00.000Z","close":207.25,"high":207.81,"low":204.52,"open":206.05,"volume":22525487,"adjClose":50.1769020971,"adjHigh":50.3124826287,"adjLow":49.5159470055,"adjOpen":49.8863723865,"adjVolume":90101948,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-09T00:00:00.000Z","close":208.88,"high":209.78,"low":207.2,"open":207.28,"volume":23492626,"adjClose":50.5715382873,"adjHigh":50.7894355702,"adjLow":50.1647966924,"adjOpen":50.1841653398,"adjVolume":93970504,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-10T00:00:00.000Z","close":207.53,"high":209.1,"low":206.67,"open":207.36,"volume":24611202,"adjClose":50.4214312701,"adjHigh":50.8028780349,"adjLow":50.2124859085,"adjOpen":50.3801281172,"adjVolume":98444808,"divCash":0.73,"splitFactor":1.0},{"date":"2018-08-13T00:00:00.000Z","close":208.87,"high":210.95,"low":207.7,"open":207.7,"volume":25890880,"adjClose":50.7469972987,"adjHigh":51.2523535221,"adjLow":50.462734423,"adjOpen":50.462734423,"adjVolume":103563520,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-14T00:00:00.000Z","close":209.75,"high":210.56,"low":208.26,"open":210.16,"volume":20748010,"adjClose":50.9608018547,"adjHigh":51.1575992302,"adjLow":50.5987918678,"adjOpen":51.0604153411,"adjVolume":82992040,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-15T00:00:00.000Z","close":210.24,"high":210.74,"low":208.33,"open":209.22,"volume":28807564,"adjClose":51.0798521189,"adjHigh":51.2013319803,"adjLow":50.6157990484,"adjOpen":50.8320332016,"adjVolume":115230256,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-16T00:00:00.000Z","close":213.32,"high":213.81,"low":211.47,"open":211.75,"volume":28500367,"adjClose":51.8281680651,"adjHigh":51.9472183292,"adjLow":51.3786925779,"adjOpen":51.4467213003,"adjVolume":114001468,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-17T00:00:00.000Z","close":217.58,"high":217.95,"low":213.16,"open":213.44,"volume":35426997,"adjClose":52.8631764841,"adjHigh":52.9530715816,"adjLow":51.7892945094,"adjOpen":51.8573232318,"adjVolume":141707988,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-20T00:00:00.000Z","close":215.46,"high":219.18,"low":215.11,"open":218.1,"volume":30287695,"adjClose":52.3481018718,"adjHigh":53.2519120406,"adjLow":52.2630659689,"adjOpen":52.98951554,"adjVolume":121150780,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-21T00:00:00.000Z","close":215.04,"high":217.19,"low":214.03,"open":216.8,"volume":26159755,"adjClose":52.2460587883,"adjHigh":52.7684221923,"adjLow":52.0006694682,"adjOpen":52.6736679004,"adjVolume":104639020,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-22T00:00:00.000Z","close":215.05,"high":216.36,"low":213.84,"open":214.1,"volume":19018131,"adjClose":52.2484883855,"adjHigh":52.5667656223,"adjLow":51.9545071209,"adjOpen":52.0176766488,"adjVolume":76072524,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-23T00:00:00.000Z","close":215.49,"high":217.05,"low":214.6,"open":214.65,"volume":18883224,"adjClose":52.3553906635,"adjHigh":52.7344078311,"adjLow":52.1391565102,"adjOpen":52.1513044964,"adjVolume":75532896,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-24T00:00:00.000Z","close":216.16,"high":216.9,"low":215.11,"open":216.6,"volume":18476356,"adjClose":52.5181736778,"adjHigh":52.6979638726,"adjLow":52.2630659689,"adjOpen":52.6250759558,"adjVolume":73905424,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-27T00:00:00.000Z","close":217.94,"high":218.74,"low":216.33,"open":217.15,"volume":20525117,"adjClose":52.9506419843,"adjHigh":53.1450097626,"adjLow":52.5594768307,"adjOpen":52.7587038033,"adjVolume":82100468,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-28T00:00:00.000Z","close":219.7,"high":220.54,"low":218.92,"open":219.01,"volume":22776766,"adjClose":53.3782510964,"adjHigh":53.5823372636,"adjLow":53.1887425127,"adjOpen":53.2106088877,"adjVolume":91107064,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-29T00:00:00.000Z","close":222.98,"high":223.49,"low":219.41,"open":220.15,"volume":27254804,"adjClose":54.1751589872,"adjHigh":54.2990684458,"adjLow":53.3077927768,"adjOpen":53.4875829717,"adjVolume":109019216,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-30T00:00:00.000Z","close":225.03,"high":228.26,"low":222.4,"open":223.25,"volume":48793824,"adjClose":54.6732264189,"adjHigh":55.4579863235,"adjLow":54.034242348,"adjOpen":54.2407581123,"adjVolume":195175296,"divCash":0.0,"splitFactor":1.0},{"date":"2018-08-31T00:00:00.000Z","close":227.63,"high":228.87,"low":226.0,"open":226.51,"volume":43340134,"adjClose":55.3049216982,"adjHigh":55.6061917544,"adjLow":54.90889735,"adjOpen":55.0328068086,"adjVolume":173360536,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-04T00:00:00.000Z","close":228.36,"high":229.18,"low":226.63,"open":228.41,"volume":27390132,"adjClose":55.4822822958,"adjHigh":55.6815092685,"adjLow":55.0619619754,"adjOpen":55.4944302819,"adjVolume":109560528,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-05T00:00:00.000Z","close":226.87,"high":229.67,"low":225.1,"open":228.99,"volume":33332960,"adjClose":55.1202723088,"adjHigh":55.8005595326,"adjLow":54.6902335995,"adjOpen":55.6353469211,"adjVolume":133331840,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-06T00:00:00.000Z","close":223.1,"high":227.35,"low":221.3,"open":226.23,"volume":34289976,"adjClose":54.2043141539,"adjHigh":55.2368929758,"adjLow":53.7669866529,"adjOpen":54.9647780863,"adjVolume":137159904,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-07T00:00:00.000Z","close":221.3,"high":225.37,"low":220.71,"open":221.85,"volume":37619810,"adjClose":53.7669866529,"adjHigh":54.7558327247,"adjLow":53.6236404165,"adjOpen":53.9006145004,"adjVolume":150479240,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-10T00:00:00.000Z","close":218.33,"high":221.85,"low":216.47,"open":220.95,"volume":39516453,"adjClose":53.0453962762,"adjHigh":53.9006145004,"adjLow":52.5934911918,"adjOpen":53.6819507499,"adjVolume":158065812,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-11T00:00:00.000Z","close":223.85,"high":224.3,"low":216.56,"open":218.01,"volume":35749049,"adjClose":54.386533946,"adjHigh":54.4958658213,"adjLow":52.6153575669,"adjOpen":52.9676491649,"adjVolume":142996196,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-12T00:00:00.000Z","close":221.07,"high":225.0,"low":219.84,"open":224.94,"volume":49278740,"adjClose":53.7111059167,"adjHigh":54.6659376272,"adjLow":53.4122654576,"adjOpen":54.6513600439,"adjVolume":197114960,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-13T00:00:00.000Z","close":226.41,"high":228.35,"low":222.57,"open":223.52,"volume":41706377,"adjClose":55.0085108364,"adjHigh":55.4798526986,"adjLow":54.0755455008,"adjOpen":54.3063572375,"adjVolume":166825508,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-14T00:00:00.000Z","close":223.84,"high":226.84,"low":222.52,"open":225.75,"volume":31999289,"adjClose":54.3841043488,"adjHigh":55.1129835172,"adjLow":54.0633975147,"adjOpen":54.8481574193,"adjVolume":127997156,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-17T00:00:00.000Z","close":217.88,"high":222.95,"low":217.27,"open":222.15,"volume":37195133,"adjClose":52.936064401,"adjHigh":54.1678701955,"adjLow":52.7878589701,"adjOpen":53.9735024173,"adjVolume":148780532,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-18T00:00:00.000Z","close":218.24,"high":221.85,"low":217.12,"open":217.79,"volume":31571712,"adjClose":53.0235299012,"adjHigh":53.9006145004,"adjLow":52.7514150117,"adjOpen":52.9141980259,"adjVolume":126286848,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-19T00:00:00.000Z","close":218.37,"high":219.62,"low":215.3,"open":218.5,"volume":27123833,"adjClose":53.0551146651,"adjHigh":53.3588143186,"adjLow":52.3092283162,"adjOpen":53.0866994291,"adjVolume":108495332,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-20T00:00:00.000Z","close":220.03,"high":222.28,"low":219.15,"open":220.24,"volume":26608794,"adjClose":53.458427805,"adjHigh":54.0050871812,"adjLow":53.2446232489,"adjOpen":53.5094493468,"adjVolume":106435176,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-21T00:00:00.000Z","close":217.66,"high":221.36,"low":217.29,"open":220.78,"volume":96246748,"adjClose":52.882613262,"adjHigh":53.7815642363,"adjLow":52.7927181645,"adjOpen":53.6406475971,"adjVolume":384986992,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-24T00:00:00.000Z","close":220.79,"high":221.26,"low":216.63,"open":216.82,"volume":27693358,"adjClose":53.6430771943,"adjHigh":53.757268264,"adjLow":52.6323647475,"adjOpen":52.6785270948,"adjVolume":110773432,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-25T00:00:00.000Z","close":222.19,"high":222.82,"low":219.7,"open":219.75,"volume":24554379,"adjClose":53.9832208062,"adjHigh":54.1362854315,"adjLow":53.3782510964,"adjOpen":53.3903990826,"adjVolume":98217516,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-26T00:00:00.000Z","close":220.42,"high":223.75,"low":219.76,"open":221.0,"volume":23984706,"adjClose":53.5531820969,"adjHigh":54.3622379737,"adjLow":53.3928286798,"adjOpen":53.6940987361,"adjVolume":95938824,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-27T00:00:00.000Z","close":224.95,"high":226.44,"low":223.54,"open":223.82,"volume":30181227,"adjClose":54.6537896411,"adjHigh":55.015799628,"adjLow":54.311216432,"adjOpen":54.3792451543,"adjVolume":120724908,"divCash":0.0,"splitFactor":1.0},{"date":"2018-09-28T00:00:00.000Z","close":225.74,"high":225.84,"low":224.02,"open":224.79,"volume":22929364,"adjClose":54.8457278221,"adjHigh":54.8700237944,"adjLow":54.4278370989,"adjOpen":54.6149160854,"adjVolume":91717456,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-01T00:00:00.000Z","close":227.26,"high":229.42,"low":226.35,"open":227.95,"volume":23600802,"adjClose":55.2150266007,"adjHigh":55.7398196019,"adjLow":54.993933253,"adjOpen":55.3826688094,"adjVolume":94403208,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-02T00:00:00.000Z","close":229.28,"high":230.0,"low":226.63,"open":227.25,"volume":24788170,"adjClose":55.7058052408,"adjHigh":55.8807362412,"adjLow":55.0619619754,"adjOpen":55.2125970035,"adjVolume":99152680,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-03T00:00:00.000Z","close":232.07,"high":233.47,"low":229.78,"open":230.05,"volume":28654799,"adjClose":56.3836628673,"adjHigh":56.7238064792,"adjLow":55.8272851021,"adjOpen":55.8928842273,"adjVolume":114619196,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-04T00:00:00.000Z","close":227.99,"high":232.35,"low":226.73,"open":230.78,"volume":32042000,"adjClose":55.3923871984,"adjHigh":56.4516915897,"adjLow":55.0862579476,"adjOpen":56.0702448249,"adjVolume":128168000,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-05T00:00:00.000Z","close":224.29,"high":228.41,"low":220.58,"open":227.96,"volume":33580463,"adjClose":54.493436224,"adjHigh":55.4944302819,"adjLow":53.5920556525,"adjOpen":55.3850984067,"adjVolume":134321852,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-08T00:00:00.000Z","close":223.77,"high":224.8,"low":220.2,"open":222.21,"volume":29663923,"adjClose":54.3670971682,"adjHigh":54.6173456827,"adjLow":53.4997309578,"adjOpen":53.9880800006,"adjVolume":118655692,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-09T00:00:00.000Z","close":226.87,"high":227.27,"low":222.25,"open":223.64,"volume":26891029,"adjClose":55.1202723088,"adjHigh":55.2174561979,"adjLow":53.9977983896,"adjOpen":54.3355124042,"adjVolume":107564116,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-10T00:00:00.000Z","close":216.36,"high":226.35,"low":216.05,"open":225.46,"volume":41990554,"adjClose":52.5667656223,"adjHigh":54.993933253,"adjLow":52.4914481083,"adjOpen":54.7776990997,"adjVolume":167962216,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-11T00:00:00.000Z","close":214.45,"high":219.5,"low":212.32,"open":214.52,"volume":53124392,"adjClose":52.1027125518,"adjHigh":53.3296591519,"adjLow":51.5852083423,"adjOpen":52.1197197324,"adjVolume":212497568,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-12T00:00:00.000Z","close":222.11,"high":222.88,"low":216.84,"open":220.42,"volume":40337851,"adjClose":53.9637840284,"adjHigh":54.1508630149,"adjLow":52.6833862893,"adjOpen":53.5531820969,"adjVolume":161351404,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-15T00:00:00.000Z","close":217.36,"high":221.83,"low":217.27,"open":221.16,"volume":30791007,"adjClose":52.8097253451,"adjHigh":53.895755306,"adjLow":52.7878589701,"adjOpen":53.7329722917,"adjVolume":123164028,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-16T00:00:00.000Z","close":222.15,"high":222.99,"low":216.76,"open":218.93,"volume":29183963,"adjClose":53.9735024173,"adjHigh":54.1775885844,"adjLow":52.6639495115,"adjOpen":53.1911721099,"adjVolume":116735852,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-17T00:00:00.000Z","close":221.19,"high":222.64,"low":219.34,"open":222.3,"volume":22885397,"adjClose":53.7402610834,"adjHigh":54.0925526814,"adjLow":53.2907855962,"adjOpen":54.0099463757,"adjVolume":91541588,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-18T00:00:00.000Z","close":216.02,"high":219.74,"low":213.0,"open":217.86,"volume":32581315,"adjClose":52.4841593166,"adjHigh":53.3879694854,"adjLow":51.7504209538,"adjOpen":52.9312052065,"adjVolume":130325260,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-19T00:00:00.000Z","close":219.31,"high":221.26,"low":217.43,"open":218.06,"volume":33078726,"adjClose":53.2834968046,"adjHigh":53.757268264,"adjLow":52.8267325257,"adjOpen":52.9797971511,"adjVolume":132314904,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-22T00:00:00.000Z","close":220.65,"high":223.36,"low":218.94,"open":219.79,"volume":28792082,"adjClose":53.6090628331,"adjHigh":54.2674836819,"adjLow":53.1936017071,"adjOpen":53.4001174715,"adjVolume":115168328,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-23T00:00:00.000Z","close":222.73,"high":223.25,"low":214.7,"open":215.83,"volume":38767846,"adjClose":54.1144190565,"adjHigh":54.2407581123,"adjLow":52.1634524825,"adjOpen":52.4379969693,"adjVolume":155071384,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-24T00:00:00.000Z","close":215.09,"high":224.23,"low":214.54,"open":222.6,"volume":40925163,"adjClose":52.2582067744,"adjHigh":54.4788586407,"adjLow":52.1245789269,"adjOpen":54.0828342925,"adjVolume":163700652,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-25T00:00:00.000Z","close":219.8,"high":221.38,"low":216.75,"open":217.71,"volume":29855768,"adjClose":53.4025470687,"adjHigh":53.7864234307,"adjLow":52.6615199142,"adjOpen":52.8947612481,"adjVolume":119423072,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-26T00:00:00.000Z","close":216.3,"high":220.19,"low":212.67,"open":215.9,"volume":47258375,"adjClose":52.552188039,"adjHigh":53.4973013606,"adjLow":51.6702442453,"adjOpen":52.4550041499,"adjVolume":189033500,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-29T00:00:00.000Z","close":212.24,"high":219.69,"low":206.09,"open":219.19,"volume":45935520,"adjClose":51.5657715645,"adjHigh":53.3758214992,"adjLow":50.0715692693,"adjOpen":53.2543416378,"adjVolume":183742080,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-30T00:00:00.000Z","close":213.3,"high":215.18,"low":209.27,"open":211.15,"volume":36659990,"adjClose":51.8233088706,"adjHigh":52.2800731494,"adjLow":50.8441811878,"adjOpen":51.3009454666,"adjVolume":146639960,"divCash":0.0,"splitFactor":1.0},{"date":"2018-10-31T00:00:00.000Z","close":218.86,"high":220.45,"low":216.62,"open":216.88,"volume":38358933,"adjClose":53.1741649293,"adjHigh":53.5604708885,"adjLow":52.6299351503,"adjOpen":52.6931046782,"adjVolume":153435732,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-01T00:00:00.000Z","close":222.22,"high":222.36,"low":216.81,"open":219.05,"volume":58323180,"adjClose":53.9905095979,"adjHigh":54.0245239591,"adjLow":52.6760974976,"adjOpen":53.2203272766,"adjVolume":233292720,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-02T00:00:00.000Z","close":207.48,"high":213.65,"low":205.43,"open":209.55,"volume":91328654,"adjClose":50.409283284,"adjHigh":51.9083447736,"adjLow":49.9112158523,"adjOpen":50.9122099102,"adjVolume":365314616,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-05T00:00:00.000Z","close":201.59,"high":204.39,"low":198.17,"open":204.3,"volume":66163669,"adjClose":48.9782505168,"adjHigh":49.6585377406,"adjLow":48.1473282648,"adjOpen":49.6366713655,"adjVolume":264654676,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-06T00:00:00.000Z","close":203.77,"high":204.72,"low":201.69,"open":201.92,"volume":31882881,"adjClose":49.5079027124,"adjHigh":49.7387144491,"adjLow":49.002546489,"adjOpen":49.0584272253,"adjVolume":127531524,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-07T00:00:00.000Z","close":209.95,"high":210.06,"low":204.13,"open":205.97,"volume":33424434,"adjClose":51.0093937993,"adjHigh":51.0361193688,"adjLow":49.5953682126,"adjOpen":50.0424141026,"adjVolume":133697736,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-08T00:00:00.000Z","close":208.49,"high":210.12,"low":206.75,"open":209.98,"volume":25362636,"adjClose":50.8320332016,"adjHigh":51.2294441763,"adjLow":50.4078030814,"adjOpen":51.1953107184,"adjVolume":101450544,"divCash":0.73,"splitFactor":1.0},{"date":"2018-11-09T00:00:00.000Z","close":204.47,"high":206.01,"low":202.25,"open":205.55,"volume":34365750,"adjClose":49.8519153376,"adjHigh":50.2273833751,"adjLow":49.3106562187,"adjOpen":50.1152305847,"adjVolume":137463000,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-12T00:00:00.000Z","close":194.17,"high":199.85,"low":193.79,"open":199.0,"volume":51135518,"adjClose":47.3406680741,"adjHigh":48.7255112252,"adjLow":47.2480201168,"adjOpen":48.5182723734,"adjVolume":204542072,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-13T00:00:00.000Z","close":192.23,"high":197.18,"low":191.45,"open":191.63,"volume":46882936,"adjClose":46.867675871,"adjHigh":48.07453742,"adjLow":46.6775037482,"adjOpen":46.7213896227,"adjVolume":187531744,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-14T00:00:00.000Z","close":186.8,"high":194.48,"low":185.93,"open":193.9,"volume":60800957,"adjClose":45.5437853233,"adjHigh":47.4162493024,"adjLow":45.3316702632,"adjOpen":47.2748392623,"adjVolume":243203828,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-15T00:00:00.000Z","close":191.41,"high":191.97,"low":186.9,"open":188.39,"volume":46478801,"adjClose":46.6677513316,"adjHigh":46.8042851634,"adjLow":45.5681663647,"adjOpen":45.9314438815,"adjVolume":185915204,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-16T00:00:00.000Z","close":193.53,"high":194.97,"low":189.46,"open":190.5,"volume":36928253,"adjClose":47.1846294091,"adjHigh":47.5357164052,"adjLow":46.1923210244,"adjOpen":46.4458838549,"adjVolume":147713012,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-19T00:00:00.000Z","close":185.86,"high":190.7,"low":184.99,"open":190.0,"volume":41920872,"adjClose":45.3146035342,"adjHigh":46.4946459377,"adjLow":45.1024884741,"adjOpen":46.3239786479,"adjVolume":167683488,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-20T00:00:00.000Z","close":176.98,"high":181.47,"low":175.51,"open":178.37,"volume":67825247,"adjClose":43.1495670585,"adjHigh":44.2442758171,"adjLow":42.79116575,"adjOpen":43.4884635339,"adjVolume":271300988,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-21T00:00:00.000Z","close":176.78,"high":180.27,"low":176.55,"open":179.73,"volume":31124210,"adjClose":43.1008049757,"adjHigh":43.9517033203,"adjLow":43.0447285805,"adjOpen":43.8200456968,"adjVolume":124496840,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-23T00:00:00.000Z","close":172.29,"high":176.595,"low":172.1,"open":174.94,"volume":23623972,"adjClose":42.0060962171,"adjHigh":43.0557000491,"adjLow":41.9597722385,"adjOpen":42.6521938141,"adjVolume":94495888,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-26T00:00:00.000Z","close":174.62,"high":174.95,"low":170.26,"open":174.24,"volume":44998520,"adjClose":42.5741744816,"adjHigh":42.6546319182,"adjLow":41.5111610768,"adjOpen":42.4815265243,"adjVolume":179994080,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-27T00:00:00.000Z","close":174.24,"high":174.77,"low":170.88,"open":171.51,"volume":41387377,"adjClose":42.4815265243,"adjHigh":42.6107460437,"adjLow":41.6623235335,"adjOpen":41.8159240943,"adjVolume":165549508,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-28T00:00:00.000Z","close":180.94,"high":181.29,"low":174.93,"open":176.73,"volume":46062539,"adjClose":44.1150562977,"adjHigh":44.2003899426,"adjLow":42.6497557099,"adjOpen":43.088614455,"adjVolume":184250156,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-29T00:00:00.000Z","close":179.55,"high":182.8,"low":177.7,"open":182.66,"volume":41769992,"adjClose":43.7761598223,"adjHigh":44.5685436676,"adjLow":43.3251105565,"adjOpen":44.5344102097,"adjVolume":167079968,"divCash":0.0,"splitFactor":1.0},{"date":"2018-11-30T00:00:00.000Z","close":178.58,"high":180.33,"low":177.03,"open":180.29,"volume":39531549,"adjClose":43.5396637208,"adjHigh":43.9663319452,"adjLow":43.1617575792,"adjOpen":43.9565795286,"adjVolume":158126196,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-03T00:00:00.000Z","close":184.82,"high":184.94,"low":181.21,"open":184.46,"volume":40798002,"adjClose":45.0610407038,"adjHigh":45.0902979534,"adjLow":44.1808851094,"adjOpen":44.9732689547,"adjVolume":163192008,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-04T00:00:00.000Z","close":176.69,"high":182.39,"low":176.27,"open":180.95,"volume":41344282,"adjClose":43.0788620385,"adjHigh":44.4685813979,"adjLow":42.9764616646,"adjOpen":44.1174944018,"adjVolume":165377128,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-06T00:00:00.000Z","close":174.72,"high":174.78,"low":170.42,"open":171.76,"volume":43098410,"adjClose":42.598555523,"adjHigh":42.6131841478,"adjLow":41.5501707431,"adjOpen":41.8768766977,"adjVolume":172393640,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-07T00:00:00.000Z","close":168.49,"high":174.49,"low":168.3,"open":173.49,"volume":42281631,"adjClose":41.0796166442,"adjHigh":42.5424791278,"adjLow":41.0332926655,"adjOpen":42.2986687139,"adjVolume":169126524,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-10T00:00:00.000Z","close":169.6,"high":170.09,"low":163.33,"open":165.0,"volume":62025994,"adjClose":41.3502462036,"adjHigh":41.4697133065,"adjLow":39.8215549083,"adjOpen":40.2287182995,"adjVolume":248103976,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-11T00:00:00.000Z","close":168.63,"high":171.79,"low":167.0,"open":171.66,"volume":47281665,"adjClose":41.1137501021,"adjHigh":41.8841910102,"adjLow":40.7163391274,"adjOpen":41.8524956563,"adjVolume":189126660,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-12T00:00:00.000Z","close":169.1,"high":171.92,"low":169.02,"open":170.4,"volume":35627674,"adjClose":41.2283409967,"adjHigh":41.915886364,"adjLow":41.2088361636,"adjOpen":41.5452945348,"adjVolume":142510696,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-13T00:00:00.000Z","close":170.95,"high":172.57,"low":169.55,"open":170.49,"volume":31897827,"adjClose":41.6793902625,"adjHigh":42.074363133,"adjLow":41.3380556829,"adjOpen":41.567237472,"adjVolume":127591308,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-14T00:00:00.000Z","close":165.48,"high":169.08,"low":165.28,"open":169.0,"volume":40703710,"adjClose":40.3457472982,"adjHigh":41.2234647884,"adjLow":40.2969852154,"adjOpen":41.2039599553,"adjVolume":162814840,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-17T00:00:00.000Z","close":163.94,"high":168.35,"low":162.73,"open":165.45,"volume":44287922,"adjClose":39.9702792608,"adjHigh":41.0454831862,"adjLow":39.6752686599,"adjOpen":40.3384329858,"adjVolume":177151688,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-18T00:00:00.000Z","close":166.07,"high":167.53,"low":164.39,"open":165.38,"volume":33841518,"adjClose":40.4895954424,"adjHigh":40.8455586468,"adjLow":40.079993947,"adjOpen":40.3213662568,"adjVolume":135366072,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-19T00:00:00.000Z","close":160.89,"high":167.45,"low":159.09,"open":166.0,"volume":49047297,"adjClose":39.2266574983,"adjHigh":40.8260538137,"adjLow":38.7877987532,"adjOpen":40.4725287135,"adjVolume":196189188,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-20T00:00:00.000Z","close":156.83,"high":162.11,"low":155.3,"open":160.4,"volume":64772960,"adjClose":38.2367872177,"adjHigh":39.5241062033,"adjLow":37.8637572843,"adjOpen":39.1071903954,"adjVolume":259091840,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-21T00:00:00.000Z","close":150.73,"high":158.16,"low":149.63,"open":156.86,"volume":95744384,"adjClose":36.7495436927,"adjHigh":38.5610550682,"adjLow":36.4813522373,"adjOpen":38.2441015301,"adjVolume":382977536,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-24T00:00:00.000Z","close":146.83,"high":151.55,"low":146.59,"open":148.15,"volume":37169232,"adjClose":35.7986830783,"adjHigh":36.9494682321,"adjLow":35.740168579,"adjOpen":36.1205128247,"adjVolume":148676928,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-26T00:00:00.000Z","close":157.17,"high":157.23,"low":146.72,"open":148.3,"volume":58582544,"adjClose":38.3196827584,"adjHigh":38.3343113832,"adjLow":35.7718639328,"adjOpen":36.1570843868,"adjVolume":234330176,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-27T00:00:00.000Z","close":156.15,"high":156.77,"low":150.07,"open":155.84,"volume":53117065,"adjClose":38.0709961362,"adjHigh":38.2221585928,"adjLow":36.5886288195,"adjOpen":37.9954149079,"adjVolume":212468260,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-28T00:00:00.000Z","close":156.23,"high":158.52,"low":154.55,"open":157.5,"volume":42291424,"adjClose":38.0905009693,"adjHigh":38.6488268172,"adjLow":37.6808994739,"adjOpen":38.400140195,"adjVolume":169165696,"divCash":0.0,"splitFactor":1.0},{"date":"2018-12-31T00:00:00.000Z","close":157.74,"high":159.36,"low":156.48,"open":158.53,"volume":35003466,"adjClose":38.4586546944,"adjHigh":38.8536275649,"adjLow":38.1514535728,"adjOpen":38.6512649214,"adjVolume":140013864,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-02T00:00:00.000Z","close":157.92,"high":158.85,"low":154.23,"open":154.89,"volume":37039737,"adjClose":38.5025405689,"adjHigh":38.7292842538,"adjLow":37.6028801414,"adjOpen":37.7637950146,"adjVolume":148158948,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-03T00:00:00.000Z","close":142.19,"high":145.72,"low":142.0,"open":143.98,"volume":91312195,"adjClose":34.6674027576,"adjHigh":35.5280535188,"adjLow":34.621078779,"adjOpen":35.1038233986,"adjVolume":365248780,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-04T00:00:00.000Z","close":148.26,"high":148.55,"low":143.8,"open":144.53,"volume":58607070,"adjClose":36.1473319702,"adjHigh":36.2180369903,"adjLow":35.0599375241,"adjOpen":35.2379191263,"adjVolume":234428280,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-07T00:00:00.000Z","close":147.93,"high":148.83,"low":145.9,"open":148.7,"volume":54777764,"adjClose":36.0668745336,"adjHigh":36.2863039062,"adjLow":35.5719393933,"adjOpen":36.2546085524,"adjVolume":219111056,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-08T00:00:00.000Z","close":150.75,"high":151.82,"low":148.52,"open":149.56,"volume":41025314,"adjClose":36.7544199009,"adjHigh":37.0152970438,"adjLow":36.2107226779,"adjOpen":36.4642855084,"adjVolume":164101256,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-09T00:00:00.000Z","close":153.31,"high":154.53,"low":149.63,"open":151.29,"volume":45099081,"adjClose":37.3785745606,"adjHigh":37.6760232656,"adjLow":36.4813522373,"adjOpen":36.8860775245,"adjVolume":180396324,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-10T00:00:00.000Z","close":153.8,"high":153.97,"low":150.86,"open":152.5,"volume":35780670,"adjClose":37.4980416634,"adjHigh":37.5394894338,"adjLow":36.7812390465,"adjOpen":37.1810881253,"adjVolume":143122680,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-11T00:00:00.000Z","close":152.29,"high":153.7,"low":151.51,"open":152.88,"volume":27023241,"adjClose":37.1298879384,"adjHigh":37.473660622,"adjLow":36.9397158155,"adjOpen":37.2737360826,"adjVolume":108092964,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-14T00:00:00.000Z","close":150.0,"high":151.27,"low":149.22,"open":150.85,"volume":32439186,"adjClose":36.5715620905,"adjHigh":36.8812013162,"adjLow":36.3813899676,"adjOpen":36.7788009423,"adjVolume":129756744,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-15T00:00:00.000Z","close":153.07,"high":153.39,"low":150.05,"open":150.27,"volume":28710324,"adjClose":37.3200600613,"adjHigh":37.3980793937,"adjLow":36.5837526112,"adjOpen":36.6373909022,"adjVolume":114841296,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-16T00:00:00.000Z","close":154.94,"high":155.88,"low":153.0,"open":153.08,"volume":30569706,"adjClose":37.7759855353,"adjHigh":38.0051673244,"adjLow":37.3029933323,"adjOpen":37.3224981654,"adjVolume":122278824,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-17T00:00:00.000Z","close":155.86,"high":157.66,"low":153.26,"open":154.2,"volume":29821160,"adjClose":38.0002911162,"adjHigh":38.4391498612,"adjLow":37.3663840399,"adjOpen":37.595565829,"adjVolume":119284640,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-18T00:00:00.000Z","close":156.82,"high":157.88,"low":155.98,"open":157.5,"volume":33751023,"adjClose":38.2343491135,"adjHigh":38.4927881523,"adjLow":38.0295483658,"adjOpen":38.400140195,"adjVolume":135004092,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-22T00:00:00.000Z","close":153.3,"high":156.73,"low":152.62,"open":156.41,"volume":30393970,"adjClose":37.3761364565,"adjHigh":38.2124061763,"adjLow":37.210345375,"adjOpen":38.1343868438,"adjVolume":121575880,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-23T00:00:00.000Z","close":153.92,"high":155.14,"low":151.7,"open":154.15,"volume":23130570,"adjClose":37.5272989131,"adjHigh":37.8247476181,"adjLow":36.9860397942,"adjOpen":37.5833753083,"adjVolume":92522280,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-24T00:00:00.000Z","close":152.7,"high":154.48,"low":151.74,"open":154.11,"volume":25441549,"adjClose":37.2298502081,"adjHigh":37.6638327449,"adjLow":36.9957922107,"adjOpen":37.5736228918,"adjVolume":101766196,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-25T00:00:00.000Z","close":157.76,"high":158.13,"low":154.32,"open":155.48,"volume":33547893,"adjClose":38.4635309026,"adjHigh":38.5537407558,"adjLow":37.6248230787,"adjOpen":37.9076431589,"adjVolume":134191572,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-28T00:00:00.000Z","close":156.3,"high":156.33,"low":153.66,"open":155.79,"volume":26192058,"adjClose":38.1075676983,"adjHigh":38.1148820107,"adjLow":37.4639082055,"adjOpen":37.9832243872,"adjVolume":104768232,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-29T00:00:00.000Z","close":154.68,"high":158.13,"low":154.11,"open":156.25,"volume":41587239,"adjClose":37.7125948277,"adjHigh":38.5537407558,"adjLow":37.5736228918,"adjOpen":38.0953771776,"adjVolume":166348956,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-30T00:00:00.000Z","close":165.25,"high":166.15,"low":160.23,"open":163.25,"volume":61109780,"adjClose":40.289670903,"adjHigh":40.5091002756,"adjLow":39.0657426251,"adjOpen":39.8020500751,"adjVolume":244439120,"divCash":0.0,"splitFactor":1.0},{"date":"2019-01-31T00:00:00.000Z","close":166.44,"high":169.0,"low":164.56,"open":166.11,"volume":40739649,"adjClose":40.5798052956,"adjHigh":41.2039599553,"adjLow":40.1214417174,"adjOpen":40.499347859,"adjVolume":162958596,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-01T00:00:00.000Z","close":166.52,"high":168.98,"low":165.93,"open":166.96,"volume":32668138,"adjClose":40.5993101287,"adjHigh":41.199083747,"adjLow":40.4554619845,"adjOpen":40.7065867108,"adjVolume":130672552,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-04T00:00:00.000Z","close":171.25,"high":171.66,"low":167.28,"open":167.41,"volume":31495582,"adjClose":41.7525333866,"adjHigh":41.8524956563,"adjLow":40.7846060433,"adjOpen":40.8163013971,"adjVolume":125982328,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-05T00:00:00.000Z","close":174.18,"high":175.08,"low":172.35,"open":172.86,"volume":36101628,"adjClose":42.4668978995,"adjHigh":42.686327272,"adjLow":42.020724842,"adjOpen":42.1450681531,"adjVolume":144406512,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-06T00:00:00.000Z","close":174.24,"high":175.57,"low":172.85,"open":174.65,"volume":28239591,"adjClose":42.4815265243,"adjHigh":42.8057943748,"adjLow":42.1426300489,"adjOpen":42.581488794,"adjVolume":112958364,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-07T00:00:00.000Z","close":170.94,"high":173.94,"low":170.34,"open":172.4,"volume":31741690,"adjClose":41.6769521583,"adjHigh":42.4083834001,"adjLow":41.53066591,"adjOpen":42.0329153627,"adjVolume":126966760,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-08T00:00:00.000Z","close":170.41,"high":170.66,"low":168.42,"open":168.99,"volume":23819966,"adjClose":41.7257142411,"adjHigh":41.7869279525,"adjLow":41.2384530983,"adjOpen":41.3780203603,"adjVolume":95279864,"divCash":0.73,"splitFactor":1.0},{"date":"2019-02-11T00:00:00.000Z","close":169.43,"high":171.21,"low":169.25,"open":171.05,"volume":20993425,"adjClose":41.4857564924,"adjHigh":41.9215981176,"adjLow":41.4416826202,"adjOpen":41.8824213423,"adjVolume":83973700,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-12T00:00:00.000Z","close":170.89,"high":171.0,"low":169.7,"open":170.1,"volume":22283523,"adjClose":41.843244567,"adjHigh":41.8701786,"adjLow":41.5518673007,"adjOpen":41.649809239,"adjVolume":89134092,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-13T00:00:00.000Z","close":170.18,"high":172.48,"low":169.92,"open":171.39,"volume":22490233,"adjClose":41.6693976266,"adjHigh":42.2325637715,"adjLow":41.6057353668,"adjOpen":41.9656719898,"adjVolume":89960932,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-14T00:00:00.000Z","close":170.8,"high":171.26,"low":169.38,"open":169.71,"volume":21835747,"adjClose":41.8212076309,"adjHigh":41.9338408599,"adjLow":41.4735137501,"adjOpen":41.5543158492,"adjVolume":87342988,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-15T00:00:00.000Z","close":170.42,"high":171.7,"low":169.75,"open":171.25,"volume":24626814,"adjClose":41.7281627896,"adjHigh":42.0415769919,"adjLow":41.564110043,"adjOpen":41.9313923114,"adjVolume":98507256,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-19T00:00:00.000Z","close":170.93,"high":171.44,"low":169.49,"open":169.71,"volume":18972826,"adjClose":41.8530387608,"adjHigh":41.9779147321,"adjLow":41.5004477831,"adjOpen":41.5543158492,"adjVolume":75891304,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-20T00:00:00.000Z","close":172.03,"high":173.32,"low":170.99,"open":171.19,"volume":26114362,"adjClose":42.122379091,"adjHigh":42.4382418418,"adjLow":41.8677300516,"adjOpen":41.9167010207,"adjVolume":104457448,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-21T00:00:00.000Z","close":171.06,"high":172.37,"low":170.3,"open":171.8,"volume":17249670,"adjClose":41.8848698908,"adjHigh":42.2056297385,"adjLow":41.6987802081,"adjOpen":42.0660624765,"adjVolume":68998680,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-22T00:00:00.000Z","close":172.97,"high":173.0,"low":171.38,"open":171.58,"volume":18913154,"adjClose":42.3525426459,"adjHigh":42.3598882912,"adjLow":41.9632234413,"adjOpen":42.0121944105,"adjVolume":75652616,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-25T00:00:00.000Z","close":174.23,"high":175.87,"low":173.95,"open":174.16,"volume":21873358,"adjClose":42.6610597513,"adjHigh":43.0626216982,"adjLow":42.5925003946,"adjOpen":42.6439199122,"adjVolume":87493432,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-26T00:00:00.000Z","close":174.33,"high":175.3,"low":173.17,"open":173.71,"volume":17070211,"adjClose":42.6855452359,"adjHigh":42.9230544362,"adjLow":42.401513615,"adjOpen":42.5337352316,"adjVolume":68280844,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-27T00:00:00.000Z","close":174.87,"high":175.0,"low":172.73,"open":173.21,"volume":27835389,"adjClose":42.8177668525,"adjHigh":42.8495979825,"adjLow":42.2937774829,"adjOpen":42.4113078088,"adjVolume":111341556,"divCash":0.0,"splitFactor":1.0},{"date":"2019-02-28T00:00:00.000Z","close":173.15,"high":174.91,"low":172.92,"open":174.32,"volume":28215416,"adjClose":42.3966165181,"adjHigh":42.8275610464,"adjLow":42.3402999036,"adjOpen":42.6830966875,"adjVolume":112861664,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-01T00:00:00.000Z","close":174.97,"high":175.15,"low":172.89,"open":174.28,"volume":25886167,"adjClose":42.8422523371,"adjHigh":42.8863262093,"adjLow":42.3329542582,"adjOpen":42.6733024936,"adjVolume":103544668,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-04T00:00:00.000Z","close":175.85,"high":177.75,"low":173.97,"open":175.69,"volume":27436203,"adjClose":43.0577246012,"adjHigh":43.5229488079,"adjLow":42.5973974915,"adjOpen":43.0185478259,"adjVolume":109744812,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-05T00:00:00.000Z","close":175.53,"high":176.0,"low":174.54,"open":175.94,"volume":19737419,"adjClose":42.9793710506,"adjHigh":43.0944528281,"adjLow":42.7369647535,"adjOpen":43.0797615373,"adjVolume":78949676,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-06T00:00:00.000Z","close":174.52,"high":175.49,"low":173.94,"open":174.67,"volume":20810384,"adjClose":42.7320676566,"adjHigh":42.9695768568,"adjLow":42.5900518461,"adjOpen":42.7687958834,"adjVolume":83241536,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-07T00:00:00.000Z","close":172.5,"high":174.44,"low":172.02,"open":173.87,"volume":24796374,"adjClose":42.2374608684,"adjHigh":42.7124792689,"adjLow":42.1199305425,"adjOpen":42.5729120069,"adjVolume":99185496,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-08T00:00:00.000Z","close":172.91,"high":173.07,"low":169.5,"open":170.32,"volume":23999358,"adjClose":42.3378513551,"adjHigh":42.3770281304,"adjLow":41.5028963316,"adjOpen":41.703677305,"adjVolume":95997432,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-11T00:00:00.000Z","close":178.9,"high":179.12,"low":175.35,"open":175.49,"volume":32011034,"adjClose":43.8045318804,"adjHigh":43.8583999464,"adjLow":42.9352971784,"adjOpen":42.9695768568,"adjVolume":128044136,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-12T00:00:00.000Z","close":180.91,"high":182.67,"low":179.37,"open":180.0,"volume":32467584,"adjClose":44.2966901201,"adjHigh":44.7276346483,"adjLow":43.9196136578,"adjOpen":44.0738722105,"adjVolume":129870336,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-13T00:00:00.000Z","close":181.71,"high":183.3,"low":180.92,"open":182.25,"volume":31032524,"adjClose":44.4925739965,"adjHigh":44.8818932011,"adjLow":44.2991386685,"adjOpen":44.6247956132,"adjVolume":124130096,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-14T00:00:00.000Z","close":183.73,"high":184.1,"low":182.56,"open":183.9,"volume":23579508,"adjClose":44.9871807847,"adjHigh":45.0777770776,"adjLow":44.7007006153,"adjOpen":45.0288061084,"adjVolume":94318032,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-15T00:00:00.000Z","close":186.12,"high":187.33,"low":183.74,"open":184.85,"volume":39042912,"adjClose":45.5723838657,"adjHigh":45.8686582289,"adjLow":44.9896293331,"adjOpen":45.2614182118,"adjVolume":156171648,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-18T00:00:00.000Z","close":188.02,"high":188.39,"low":185.79,"open":185.8,"volume":26219832,"adjClose":46.0376080724,"adjHigh":46.1282043652,"adjLow":45.4915817666,"adjOpen":45.4940303151,"adjVolume":104879328,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-19T00:00:00.000Z","close":186.53,"high":188.99,"low":185.92,"open":188.35,"volume":31646369,"adjClose":45.6727743524,"adjHigh":46.2751172726,"adjLow":45.5234128966,"adjOpen":46.1184101714,"adjVolume":126585476,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-20T00:00:00.000Z","close":188.16,"high":189.49,"low":184.73,"open":186.23,"volume":31035231,"adjClose":46.0718877508,"adjHigh":46.3975446954,"adjLow":45.2320356303,"adjOpen":45.5993178987,"adjVolume":124140924,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-21T00:00:00.000Z","close":195.09,"high":196.33,"low":189.81,"open":190.02,"volume":51034237,"adjClose":47.7687318309,"adjHigh":48.0723518394,"adjLow":46.475898246,"adjOpen":46.5273177636,"adjVolume":204136948,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-22T00:00:00.000Z","close":191.05,"high":197.69,"low":190.78,"open":195.34,"volume":42407666,"adjClose":46.7795182546,"adjHigh":48.4053544295,"adjLow":46.7134074463,"adjOpen":47.8299455423,"adjVolume":169630664,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-25T00:00:00.000Z","close":188.74,"high":191.98,"low":186.6,"open":191.51,"volume":43845293,"adjClose":46.2139035612,"adjHigh":47.007233261,"adjLow":45.6899141916,"adjOpen":46.8921514836,"adjVolume":175381172,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-26T00:00:00.000Z","close":186.79,"high":192.88,"low":184.58,"open":191.66,"volume":49800538,"adjClose":45.7364366123,"adjHigh":47.2276026221,"adjLow":45.1953074035,"adjOpen":46.9288797104,"adjVolume":199202152,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-27T00:00:00.000Z","close":188.47,"high":189.76,"low":186.55,"open":188.75,"volume":29848427,"adjClose":46.1477927529,"adjHigh":46.4636555037,"adjLow":45.6776714493,"adjOpen":46.2163521097,"adjVolume":119393708,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-28T00:00:00.000Z","close":188.72,"high":189.56,"low":187.53,"open":188.95,"volume":20780363,"adjClose":46.2090064643,"adjHigh":46.4146845346,"adjLow":45.917629198,"adjOpen":46.2653230788,"adjVolume":83121452,"divCash":0.0,"splitFactor":1.0},{"date":"2019-03-29T00:00:00.000Z","close":189.95,"high":190.08,"low":188.54,"open":189.83,"volume":23563961,"adjClose":46.5101779244,"adjHigh":46.5420090543,"adjLow":46.1649325921,"adjOpen":46.4807953429,"adjVolume":94255844,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-01T00:00:00.000Z","close":191.24,"high":191.68,"low":188.38,"open":191.64,"volume":27861964,"adjClose":46.8260406752,"adjHigh":46.9337768073,"adjLow":46.1257558168,"adjOpen":46.9239826135,"adjVolume":111447856,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-02T00:00:00.000Z","close":194.02,"high":194.46,"low":191.05,"open":191.09,"volume":22765732,"adjClose":47.5067371461,"adjHigh":47.6144732781,"adjLow":46.7795182546,"adjOpen":46.7893124484,"adjVolume":91062928,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-03T00:00:00.000Z","close":195.35,"high":196.5,"low":193.15,"open":193.25,"volume":23271830,"adjClose":47.8323940907,"adjHigh":48.1139771632,"adjLow":47.2937134304,"adjOpen":47.3181989149,"adjVolume":93087320,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-04T00:00:00.000Z","close":195.69,"high":196.37,"low":193.14,"open":194.79,"volume":19114275,"adjClose":47.9156447382,"adjHigh":48.0821460332,"adjLow":47.2912648819,"adjOpen":47.6952753772,"adjVolume":76457100,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-05T00:00:00.000Z","close":197.0,"high":197.1,"low":195.93,"open":196.45,"volume":18526644,"adjClose":48.236404586,"adjHigh":48.2608900705,"adjLow":47.9744099012,"adjOpen":48.1017344209,"adjVolume":74106576,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-08T00:00:00.000Z","close":200.1,"high":200.23,"low":196.34,"open":196.42,"volume":25881697,"adjClose":48.9954546074,"adjHigh":49.0272857373,"adjLow":48.0748003879,"adjOpen":48.0943887755,"adjVolume":103526788,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-09T00:00:00.000Z","close":199.5,"high":202.85,"low":199.23,"open":200.32,"volume":35768237,"adjClose":48.8485417,"adjHigh":49.6688054328,"adjLow":48.7824308917,"adjOpen":49.0493226734,"adjVolume":143072948,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-10T00:00:00.000Z","close":200.62,"high":200.74,"low":198.18,"open":198.68,"volume":21695288,"adjClose":49.1227791271,"adjHigh":49.1521617086,"adjLow":48.5253333038,"adjOpen":48.6477607266,"adjVolume":86781152,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-11T00:00:00.000Z","close":198.95,"high":201.0,"low":198.44,"open":200.85,"volume":20900808,"adjClose":48.7138715349,"adjHigh":49.2158239684,"adjLow":48.5889955637,"adjOpen":49.1790957416,"adjVolume":83603232,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-12T00:00:00.000Z","close":198.87,"high":200.14,"low":196.21,"open":199.2,"volume":27760668,"adjClose":48.6942831473,"adjHigh":49.0052488012,"adjLow":48.0429692579,"adjOpen":48.7750852463,"adjVolume":111042672,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-15T00:00:00.000Z","close":199.23,"high":199.85,"low":198.01,"open":198.58,"volume":17536646,"adjClose":48.7824308917,"adjHigh":48.934240896,"adjLow":48.4837079801,"adjOpen":48.6232752421,"adjVolume":70146584,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-16T00:00:00.000Z","close":199.25,"high":201.37,"low":198.56,"open":199.46,"volume":25696385,"adjClose":48.7873279886,"adjHigh":49.3064202613,"adjLow":48.6183781451,"adjOpen":48.8387475062,"adjVolume":102785540,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-17T00:00:00.000Z","close":203.13,"high":203.38,"low":198.61,"open":199.54,"volume":28906780,"adjClose":49.7373647896,"adjHigh":49.798578501,"adjLow":48.6306208874,"adjOpen":48.8583358938,"adjVolume":115627120,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-18T00:00:00.000Z","close":203.86,"high":204.15,"low":202.52,"open":203.12,"volume":24195766,"adjClose":49.9161088269,"adjHigh":49.9871167321,"adjLow":49.5880033338,"adjOpen":49.7349162411,"adjVolume":96783064,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-22T00:00:00.000Z","close":204.53,"high":204.94,"low":202.34,"open":202.83,"volume":19439545,"adjClose":50.0801615735,"adjHigh":50.1805520602,"adjLow":49.5439294616,"adjOpen":49.6639083359,"adjVolume":77758180,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-23T00:00:00.000Z","close":207.48,"high":207.75,"low":203.9,"open":204.43,"volume":23322991,"adjClose":50.802483368,"adjHigh":50.8685941763,"adjLow":49.9259030207,"adjOpen":50.0556760889,"adjVolume":93291964,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-24T00:00:00.000Z","close":207.16,"high":208.48,"low":207.05,"open":207.36,"volume":17540609,"adjClose":50.7241298174,"adjHigh":51.0473382136,"adjLow":50.6971957844,"adjOpen":50.7731007865,"adjVolume":70162436,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-25T00:00:00.000Z","close":205.28,"high":207.76,"low":205.12,"open":206.83,"volume":18543206,"adjClose":50.2638027077,"adjHigh":50.8710427248,"adjLow":50.2246259324,"adjOpen":50.6433277184,"adjVolume":74172824,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-26T00:00:00.000Z","close":204.3,"high":205.0,"low":202.12,"open":204.9,"volume":18649102,"adjClose":50.023844959,"adjHigh":50.1952433509,"adjLow":49.4900613955,"adjOpen":50.1707578663,"adjVolume":74596408,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-29T00:00:00.000Z","close":204.61,"high":205.97,"low":203.86,"open":204.4,"volume":22204716,"adjClose":50.0997499611,"adjHigh":50.4327525511,"adjLow":49.9161088269,"adjOpen":50.0483304435,"adjVolume":88818864,"divCash":0.0,"splitFactor":1.0},{"date":"2019-04-30T00:00:00.000Z","close":200.67,"high":203.4,"low":199.11,"open":203.06,"volume":46534923,"adjClose":49.1350218694,"adjHigh":49.8034755979,"adjLow":48.7530483102,"adjOpen":49.7202249504,"adjVolume":186139692,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-01T00:00:00.000Z","close":210.52,"high":215.31,"low":209.23,"open":209.88,"volume":64827328,"adjClose":51.5468420987,"adjHigh":52.7196968092,"adjLow":51.2309793478,"adjOpen":51.3901349975,"adjVolume":259309312,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-02T00:00:00.000Z","close":209.15,"high":212.65,"low":208.13,"open":209.84,"volume":31996324,"adjClose":51.2113909602,"adjHigh":52.0683829198,"adjLow":50.9616390177,"adjOpen":51.3803408037,"adjVolume":127985296,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-03T00:00:00.000Z","close":211.75,"high":211.84,"low":210.23,"open":210.89,"volume":20892378,"adjClose":51.8480135588,"adjHigh":51.8700504949,"adjLow":51.4758341935,"adjOpen":51.6374383916,"adjVolume":83569512,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-06T00:00:00.000Z","close":208.48,"high":208.84,"low":203.5,"open":204.29,"volume":32443113,"adjClose":51.0473382136,"adjHigh":51.1354859581,"adjLow":49.8279610825,"adjOpen":50.0213964105,"adjVolume":129772452,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-07T00:00:00.000Z","close":202.86,"high":207.42,"low":200.83,"open":205.88,"volume":38763698,"adjClose":49.6712539813,"adjHigh":50.7877920773,"adjLow":49.1741986447,"adjOpen":50.410715615,"adjVolume":155054792,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-08T00:00:00.000Z","close":202.9,"high":205.34,"low":201.75,"open":201.9,"volume":26339504,"adjClose":49.6810481751,"adjHigh":50.2784939984,"adjLow":49.3994651026,"adjOpen":49.4361933295,"adjVolume":105358016,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-09T00:00:00.000Z","close":200.72,"high":201.68,"low":196.66,"open":200.4,"volume":34908607,"adjClose":49.1472646117,"adjHigh":49.3823252635,"adjLow":48.1531539385,"adjOpen":49.0689110611,"adjVolume":139634428,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-10T00:00:00.000Z","close":197.18,"high":198.85,"low":192.77,"open":197.42,"volume":41208712,"adjClose":48.4690166893,"adjHigh":48.8795210907,"adjLow":47.3849900964,"adjOpen":48.5280113338,"adjVolume":164834848,"divCash":0.77,"splitFactor":1.0},{"date":"2019-05-13T00:00:00.000Z","close":185.72,"high":189.48,"low":182.85,"open":187.71,"volume":57430623,"adjClose":45.6520224137,"adjHigh":46.5762718445,"adjLow":44.9465447897,"adjOpen":46.1411863412,"adjVolume":229722492,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-14T00:00:00.000Z","close":188.66,"high":189.7,"low":185.41,"open":186.41,"volume":36529677,"adjClose":46.374706809,"adjHigh":46.6303502686,"adjLow":45.5758209979,"adjOpen":45.8216320167,"adjVolume":146118708,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-15T00:00:00.000Z","close":190.92,"high":191.75,"low":186.02,"open":186.27,"volume":26544718,"adjClose":46.9302397116,"adjHigh":47.1342628572,"adjLow":45.7257657194,"adjOpen":45.7872184741,"adjVolume":106178872,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-16T00:00:00.000Z","close":190.08,"high":192.47,"low":188.84,"open":189.91,"volume":33031364,"adjClose":46.7237584558,"adjHigh":47.3112467907,"adjLow":46.4189527924,"adjOpen":46.6819705826,"adjVolume":132125456,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-17T00:00:00.000Z","close":189.0,"high":190.9,"low":186.76,"open":186.93,"volume":32879090,"adjClose":46.4582825554,"adjHigh":46.9253234912,"adjLow":45.9076658733,"adjOpen":45.9494537465,"adjVolume":131516360,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-20T00:00:00.000Z","close":183.09,"high":184.35,"low":180.28,"open":183.52,"volume":38612290,"adjClose":45.0055394343,"adjHigh":45.315261318,"adjLow":44.3148104714,"adjOpen":45.1112381723,"adjVolume":154449160,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-21T00:00:00.000Z","close":186.6,"high":188.0,"low":184.7,"open":185.22,"volume":28364848,"adjClose":45.8683361103,"adjHigh":46.2124715366,"adjLow":45.4012951745,"adjOpen":45.5291169043,"adjVolume":113459392,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-22T00:00:00.000Z","close":182.78,"high":185.71,"low":182.55,"open":184.66,"volume":29748556,"adjClose":44.9293380184,"adjHigh":45.6495643035,"adjLow":44.8728014841,"adjOpen":45.3914627338,"adjVolume":118994224,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-23T00:00:00.000Z","close":179.66,"high":180.54,"low":177.81,"open":179.8,"volume":36529736,"adjClose":44.1624076397,"adjHigh":44.3787213363,"adjLow":43.7076572549,"adjOpen":44.1968211824,"adjVolume":146118944,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-24T00:00:00.000Z","close":178.97,"high":182.14,"low":178.62,"open":180.2,"volume":23714686,"adjClose":43.9927980368,"adjHigh":44.7720189664,"adjLow":43.9067641802,"adjOpen":44.2951455899,"adjVolume":94858744,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-28T00:00:00.000Z","close":178.23,"high":180.59,"low":177.91,"open":178.92,"volume":27948160,"adjClose":43.8108978828,"adjHigh":44.3910118872,"adjLow":43.7322383568,"adjOpen":43.9805074858,"adjVolume":111792640,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-29T00:00:00.000Z","close":177.38,"high":179.35,"low":176.0,"open":176.42,"volume":28481165,"adjClose":43.6019585168,"adjHigh":44.0862062239,"adjLow":43.2627393109,"adjOpen":43.3659799388,"adjVolume":113924660,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-30T00:00:00.000Z","close":178.3,"high":179.23,"low":176.67,"open":177.95,"volume":21218412,"adjClose":43.8281046541,"adjHigh":44.0567089016,"adjLow":43.4274326935,"adjOpen":43.7420707976,"adjVolume":84873648,"divCash":0.0,"splitFactor":1.0},{"date":"2019-05-31T00:00:00.000Z","close":175.07,"high":177.99,"low":174.99,"open":176.23,"volume":27043584,"adjClose":43.0341350634,"adjHigh":43.7519032383,"adjLow":43.0144701819,"adjOpen":43.3192758452,"adjVolume":108174336,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-03T00:00:00.000Z","close":173.3,"high":177.92,"low":170.27,"open":175.6,"volume":40396069,"adjClose":42.5990495601,"adjHigh":43.734696467,"adjLow":41.8542421731,"adjOpen":43.1644149034,"adjVolume":161584276,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-04T00:00:00.000Z","close":179.64,"high":179.83,"low":174.52,"open":175.44,"volume":30967961,"adjClose":44.1574914194,"adjHigh":44.2041955129,"adjLow":42.898939003,"adjOpen":43.1250851403,"adjVolume":123871844,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-05T00:00:00.000Z","close":182.54,"high":184.99,"low":181.14,"open":184.28,"volume":29773427,"adjClose":44.8703433739,"adjHigh":45.47258037,"adjLow":44.5262079476,"adjOpen":45.2980545466,"adjVolume":119093708,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-06T00:00:00.000Z","close":185.22,"high":185.47,"low":182.15,"open":183.08,"volume":22526311,"adjClose":45.5291169043,"adjHigh":45.590569659,"adjLow":44.7744770766,"adjOpen":45.0030813241,"adjVolume":90105244,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-07T00:00:00.000Z","close":190.15,"high":191.92,"low":185.77,"open":186.51,"volume":30684393,"adjClose":46.7409652271,"adjHigh":47.1760507304,"adjLow":45.6643129647,"adjOpen":45.8462131186,"adjVolume":122737572,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-10T00:00:00.000Z","close":192.58,"high":195.37,"low":191.62,"open":191.81,"volume":26220851,"adjClose":47.3382860028,"adjHigh":48.0240987453,"adjLow":47.1023074247,"adjOpen":47.1490115183,"adjVolume":104883404,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-11T00:00:00.000Z","close":194.81,"high":196.0,"low":193.6,"open":194.86,"volume":26932882,"adjClose":47.8864445747,"adjHigh":48.1789596871,"adjLow":47.589013242,"adjOpen":47.8987351257,"adjVolume":107731528,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-12T00:00:00.000Z","close":194.19,"high":195.97,"low":193.39,"open":193.95,"volume":18253189,"adjClose":47.7340417431,"adjHigh":48.1715853566,"adjLow":47.537392928,"adjOpen":47.6750470986,"adjVolume":73012756,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-13T00:00:00.000Z","close":194.15,"high":196.79,"low":193.6,"open":194.7,"volume":21674625,"adjClose":47.7242093023,"adjHigh":48.373150392,"adjLow":47.589013242,"adjOpen":47.8594053627,"adjVolume":86698500,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-14T00:00:00.000Z","close":192.74,"high":193.59,"low":190.3,"open":191.55,"volume":18761474,"adjClose":47.3776157658,"adjHigh":47.5865551318,"adjLow":46.7778368799,"adjOpen":47.0851006534,"adjVolume":75045896,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-17T00:00:00.000Z","close":193.89,"high":194.96,"low":192.17,"open":192.9,"volume":14669144,"adjClose":47.6602984374,"adjHigh":47.9233162276,"adjLow":47.2375034851,"adjOpen":47.4169455288,"adjVolume":58676576,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-18T00:00:00.000Z","close":198.45,"high":200.29,"low":195.21,"open":196.05,"volume":26551004,"adjClose":48.7811966832,"adjHigh":49.2334889578,"adjLow":47.9847689823,"adjOpen":48.1912502381,"adjVolume":106204016,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-19T00:00:00.000Z","close":197.87,"high":199.88,"low":197.31,"open":199.68,"volume":21124235,"adjClose":48.6386262923,"adjHigh":49.1327064401,"adjLow":48.5009721218,"adjOpen":49.0835442363,"adjVolume":84496940,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-20T00:00:00.000Z","close":199.46,"high":200.61,"low":198.03,"open":200.37,"volume":21513988,"adjClose":49.0294658122,"adjHigh":49.3121484838,"adjLow":48.6779560553,"adjOpen":49.2531538393,"adjVolume":86055952,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-21T00:00:00.000Z","close":198.78,"high":200.85,"low":198.15,"open":198.8,"volume":47800589,"adjClose":48.8623143194,"adjHigh":49.3711431284,"adjLow":48.7074533776,"adjOpen":48.8672305398,"adjVolume":191202356,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-24T00:00:00.000Z","close":198.58,"high":200.16,"low":198.17,"open":198.54,"volume":18220421,"adjClose":48.8131521157,"adjHigh":49.2015335254,"adjLow":48.7123695979,"adjOpen":48.8033196749,"adjVolume":72881684,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-25T00:00:00.000Z","close":195.57,"high":199.26,"low":195.29,"open":198.43,"volume":21070334,"adjClose":48.073260949,"adjHigh":48.9803036084,"adjLow":48.0044338638,"adjOpen":48.7762804628,"adjVolume":84281336,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-26T00:00:00.000Z","close":199.8,"high":200.99,"low":197.35,"open":197.77,"volume":26067512,"adjClose":49.1130415586,"adjHigh":49.405556671,"adjLow":48.5108045625,"adjOpen":48.6140451904,"adjVolume":104270048,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-27T00:00:00.000Z","close":199.74,"high":201.57,"low":199.57,"open":200.29,"volume":20899717,"adjClose":49.0982928975,"adjHigh":49.5481270619,"adjLow":49.0565050243,"adjOpen":49.2334889578,"adjVolume":83598868,"divCash":0.0,"splitFactor":1.0},{"date":"2019-06-28T00:00:00.000Z","close":197.92,"high":199.5,"low":197.05,"open":198.68,"volume":31110642,"adjClose":48.6509168432,"adjHigh":49.039298253,"adjLow":48.4370612569,"adjOpen":48.8377332175,"adjVolume":124442568,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-01T00:00:00.000Z","close":201.55,"high":204.49,"low":200.65,"open":203.17,"volume":27316739,"adjClose":49.5432108415,"adjHigh":50.2658952368,"adjLow":49.3219809246,"adjOpen":49.941424692,"adjVolume":109266956,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-02T00:00:00.000Z","close":202.73,"high":203.13,"low":201.36,"open":201.41,"volume":16935217,"adjClose":49.8332678437,"adjHigh":49.9315922512,"adjLow":49.4965067479,"adjOpen":49.5087972989,"adjVolume":67740868,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-03T00:00:00.000Z","close":204.41,"high":204.44,"low":202.69,"open":203.28,"volume":11362045,"adjClose":50.2462303553,"adjHigh":50.2536046859,"adjLow":49.823435403,"adjOpen":49.9684639041,"adjVolume":45448180,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-05T00:00:00.000Z","close":204.23,"high":205.08,"low":202.9,"open":203.35,"volume":17265518,"adjClose":50.2019843719,"adjHigh":50.4109237379,"adjLow":49.8750557169,"adjOpen":49.9856706754,"adjVolume":69062072,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-08T00:00:00.000Z","close":200.02,"high":201.4,"low":198.41,"open":200.81,"volume":25338628,"adjClose":49.1671199827,"adjHigh":49.5063391887,"adjLow":48.7713642425,"adjOpen":49.3613106876,"adjVolume":101354512,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-09T00:00:00.000Z","close":201.24,"high":201.51,"low":198.81,"open":199.2,"volume":20578015,"adjClose":49.4670094257,"adjHigh":49.5333784008,"adjLow":48.86968865,"adjOpen":48.9655549473,"adjVolume":82312060,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-10T00:00:00.000Z","close":203.23,"high":203.73,"low":201.56,"open":201.85,"volume":17897138,"adjClose":49.9561733531,"adjHigh":50.0790788625,"adjLow":49.5456689517,"adjOpen":49.6169541472,"adjVolume":71588552,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-11T00:00:00.000Z","close":201.75,"high":204.39,"low":201.71,"open":203.31,"volume":20191842,"adjClose":49.5923730453,"adjHigh":50.2413141349,"adjLow":49.5825406045,"adjOpen":49.9758382346,"adjVolume":80767368,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-12T00:00:00.000Z","close":203.3,"high":204.0,"low":202.2,"open":202.45,"volume":17595212,"adjClose":49.9733801244,"adjHigh":50.1454478376,"adjLow":49.7029880038,"adjOpen":49.7644407585,"adjVolume":70380848,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-15T00:00:00.000Z","close":205.21,"high":205.87,"low":204.0,"open":204.09,"volume":16947420,"adjClose":50.4428791704,"adjHigh":50.6051144428,"adjLow":50.1454478376,"adjOpen":50.1675708293,"adjVolume":67789680,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-16T00:00:00.000Z","close":204.5,"high":206.11,"low":203.5,"open":204.59,"volume":16866816,"adjClose":50.268353347,"adjHigh":50.6641090873,"adjLow":50.0225423282,"adjOpen":50.2904763387,"adjVolume":67467264,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-17T00:00:00.000Z","close":203.35,"high":205.09,"low":203.27,"open":204.05,"volume":14107450,"adjClose":49.9856706754,"adjHigh":50.4133818481,"adjLow":49.9660057939,"adjOpen":50.1577383886,"adjVolume":56429800,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-18T00:00:00.000Z","close":205.66,"high":205.88,"low":203.7,"open":204.0,"volume":18582161,"adjClose":50.5534941288,"adjHigh":50.607572553,"adjLow":50.071704532,"adjOpen":50.1454478376,"adjVolume":74328644,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-19T00:00:00.000Z","close":202.59,"high":206.5,"low":202.36,"open":205.79,"volume":20929307,"adjClose":49.7988543011,"adjHigh":50.7599753846,"adjLow":49.7423177668,"adjOpen":50.5854495613,"adjVolume":83717228,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-22T00:00:00.000Z","close":207.22,"high":207.23,"low":203.61,"open":203.65,"volume":22277932,"adjClose":50.9369593182,"adjHigh":50.9394174284,"adjLow":50.0495815403,"adjOpen":50.059413981,"adjVolume":89111728,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-23T00:00:00.000Z","close":208.84,"high":208.91,"low":207.29,"open":208.46,"volume":18355210,"adjClose":51.3351731687,"adjHigh":51.35237994,"adjLow":50.9541660895,"adjOpen":51.2417649815,"adjVolume":73420840,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-24T00:00:00.000Z","close":208.67,"high":209.15,"low":207.17,"open":207.67,"volume":14991567,"adjClose":51.2933852955,"adjHigh":51.4113745845,"adjLow":50.9246687672,"adjOpen":51.0475742767,"adjVolume":59966268,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-25T00:00:00.000Z","close":207.02,"high":209.24,"low":206.73,"open":208.89,"volume":13909535,"adjClose":50.8877971144,"adjHigh":51.4334975762,"adjLow":50.816511919,"adjOpen":51.3474637196,"adjVolume":55638140,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-26T00:00:00.000Z","close":207.74,"high":209.73,"low":207.14,"open":207.48,"volume":17618874,"adjClose":51.064781048,"adjHigh":51.5539449754,"adjLow":50.9172944367,"adjOpen":51.0008701831,"adjVolume":70475496,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-29T00:00:00.000Z","close":209.68,"high":210.64,"low":208.44,"open":208.46,"volume":21673389,"adjClose":51.5416544245,"adjHigh":51.7776330025,"adjLow":51.2368487611,"adjOpen":51.2417649815,"adjVolume":86693556,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-30T00:00:00.000Z","close":208.78,"high":210.16,"low":207.31,"open":208.76,"volume":33935718,"adjClose":51.3204245075,"adjHigh":51.6596437135,"adjLow":50.9590823099,"adjOpen":51.3155082872,"adjVolume":135742872,"divCash":0.0,"splitFactor":1.0},{"date":"2019-07-31T00:00:00.000Z","close":213.04,"high":221.37,"low":211.3,"open":216.42,"volume":69281361,"adjClose":52.3675794477,"adjHigh":54.4151852344,"adjLow":51.9398682749,"adjOpen":53.1984206913,"adjVolume":277125444,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-01T00:00:00.000Z","close":208.43,"high":218.03,"low":206.74,"open":213.9,"volume":54017922,"adjClose":51.2343906509,"adjHigh":53.5941764315,"adjLow":50.8189700292,"adjOpen":52.5789769238,"adjVolume":216071688,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-02T00:00:00.000Z","close":204.02,"high":206.43,"low":201.63,"open":205.53,"volume":40862122,"adjClose":50.150364058,"adjHigh":50.7427686133,"adjLow":49.562875723,"adjOpen":50.5215386964,"adjVolume":163448488,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-05T00:00:00.000Z","close":193.34,"high":198.65,"low":192.58,"open":197.99,"volume":52392969,"adjClose":47.5251023771,"adjHigh":48.830358887,"adjLow":47.3382860028,"adjOpen":48.6681236146,"adjVolume":209571876,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-06T00:00:00.000Z","close":197.0,"high":198.07,"low":194.04,"open":196.31,"volume":35824787,"adjClose":48.4247707059,"adjHigh":48.6877884961,"adjLow":47.6971700902,"adjOpen":48.2551611029,"adjVolume":143299148,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-07T00:00:00.000Z","close":199.04,"high":199.56,"low":193.82,"open":195.41,"volume":33364400,"adjClose":48.9262251843,"adjHigh":49.0540469141,"adjLow":47.6430916661,"adjOpen":48.033931186,"adjVolume":133457600,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-08T00:00:00.000Z","close":203.43,"high":203.53,"low":199.39,"open":200.2,"volume":27009523,"adjClose":50.0053355569,"adjHigh":50.0299166588,"adjLow":49.0122590409,"adjOpen":49.2113659661,"adjVolume":108038092,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-09T00:00:00.000Z","close":200.99,"high":202.76,"low":199.29,"open":201.3,"volume":24619746,"adjClose":49.5948311555,"adjHigh":50.0315834872,"adjLow":49.1753515149,"adjOpen":49.6713245017,"adjVolume":98478984,"divCash":0.77,"splitFactor":1.0},{"date":"2019-08-12T00:00:00.000Z","close":200.48,"high":202.05,"low":199.15,"open":199.62,"volume":22481889,"adjClose":49.4689872633,"adjHigh":49.856389049,"adjLow":49.1408061327,"adjOpen":49.2567799157,"adjVolume":89927556,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-13T00:00:00.000Z","close":208.97,"high":212.14,"low":200.48,"open":201.02,"volume":47539786,"adjClose":51.563917939,"adjHigh":52.3461240924,"adjLow":49.4689872633,"adjOpen":49.6022337374,"adjVolume":190159144,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-14T00:00:00.000Z","close":202.75,"high":206.44,"low":202.59,"open":203.16,"volume":36547443,"adjClose":50.0291159599,"adjHigh":50.9396335327,"adjLow":49.9896355231,"adjOpen":50.1302845791,"adjVolume":146189772,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-15T00:00:00.000Z","close":201.74,"high":205.14,"low":199.67,"open":203.46,"volume":27883363,"adjClose":49.7798957028,"adjHigh":50.618854984,"adjLow":49.2691175522,"adjOpen":50.204310398,"adjVolume":111533452,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-16T00:00:00.000Z","close":206.5,"high":207.16,"low":203.84,"open":204.28,"volume":28813624,"adjClose":50.9544386965,"adjHigh":51.1172954981,"adjLow":50.2980764353,"adjOpen":50.4066476364,"adjVolume":115254496,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-19T00:00:00.000Z","close":210.35,"high":212.73,"low":210.03,"open":210.62,"volume":24431915,"adjClose":51.9044367061,"adjHigh":52.4917082029,"adjLow":51.8254758325,"adjOpen":51.9710599431,"adjVolume":97727660,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-20T00:00:00.000Z","close":210.36,"high":213.35,"low":210.32,"open":210.88,"volume":26919529,"adjClose":51.9069042334,"adjHigh":52.6446948954,"adjLow":51.8970341242,"adjOpen":52.0352156528,"adjVolume":107678116,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-21T00:00:00.000Z","close":212.64,"high":213.65,"low":211.6,"open":212.99,"volume":21564747,"adjClose":52.4695004572,"adjHigh":52.7187207143,"adjLow":52.2128776183,"adjOpen":52.5558639127,"adjVolume":86258988,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-22T00:00:00.000Z","close":212.46,"high":214.44,"low":210.75,"open":213.19,"volume":22267819,"adjClose":52.4250849659,"adjHigh":52.9136553708,"adjLow":52.003137798,"adjOpen":52.6052144586,"adjVolume":89071276,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-23T00:00:00.000Z","close":202.64,"high":212.05,"low":201.0,"open":209.43,"volume":46882843,"adjClose":50.0019731596,"adjHigh":52.3239163467,"adjLow":49.5972986828,"adjOpen":51.6774241947,"adjVolume":187531372,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-26T00:00:00.000Z","close":206.49,"high":207.19,"low":205.06,"open":205.86,"volume":26066130,"adjClose":50.9519711692,"adjHigh":51.12469808,"adjLow":50.5991147656,"adjOpen":50.7965169494,"adjVolume":104264520,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-27T00:00:00.000Z","close":204.16,"high":208.55,"low":203.53,"open":207.86,"volume":25897344,"adjClose":50.3770373088,"adjHigh":51.4602817925,"adjLow":50.2215830891,"adjOpen":51.290022409,"adjVolume":103589376,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-28T00:00:00.000Z","close":205.53,"high":205.72,"low":203.32,"open":204.1,"volume":15957632,"adjClose":50.7150885486,"adjHigh":50.7619715673,"adjLow":50.1697650158,"adjOpen":50.362232145,"adjVolume":63830528,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-29T00:00:00.000Z","close":209.01,"high":209.32,"low":206.66,"open":208.5,"volume":21007652,"adjClose":51.5737880482,"adjHigh":51.6502813944,"adjLow":50.9939191332,"adjOpen":51.447944156,"adjVolume":84030608,"divCash":0.0,"splitFactor":1.0},{"date":"2019-08-30T00:00:00.000Z","close":208.74,"high":210.45,"low":207.2,"open":210.16,"volume":21162561,"adjClose":51.5071648112,"adjHigh":51.9291119791,"adjLow":51.1271656073,"adjOpen":51.8575536874,"adjVolume":84650244,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-03T00:00:00.000Z","close":205.7,"high":206.98,"low":204.22,"open":206.43,"volume":20059574,"adjClose":50.7570365127,"adjHigh":51.0728800068,"adjLow":50.3918424726,"adjOpen":50.9371660054,"adjVolume":80238296,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-04T00:00:00.000Z","close":209.19,"high":209.48,"low":207.32,"open":208.39,"volume":19216820,"adjClose":51.6182035395,"adjHigh":51.6897618312,"adjLow":51.1567759349,"adjOpen":51.4208013557,"adjVolume":76867280,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-05T00:00:00.000Z","close":213.28,"high":213.97,"low":211.51,"open":212.0,"volume":23946984,"adjClose":52.6274222043,"adjHigh":52.7976815878,"adjLow":52.1906698726,"adjOpen":52.3115787102,"adjVolume":95787936,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-06T00:00:00.000Z","close":213.26,"high":214.42,"low":212.51,"open":214.05,"volume":19362294,"adjClose":52.6224871497,"adjHigh":52.9087203162,"adjLow":52.4374226024,"adjOpen":52.8174218062,"adjVolume":77449176,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-09T00:00:00.000Z","close":214.17,"high":216.44,"low":211.07,"open":214.84,"volume":27309401,"adjClose":52.8470321338,"adjHigh":53.4071608303,"adjLow":52.0820986715,"adjOpen":53.0123564627,"adjVolume":109237604,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-10T00:00:00.000Z","close":216.7,"high":216.78,"low":211.71,"open":213.86,"volume":31777931,"adjClose":53.4713165401,"adjHigh":53.4910567585,"adjLow":52.2400204186,"adjOpen":52.7705387875,"adjVolume":127111724,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-11T00:00:00.000Z","close":223.59,"high":223.71,"low":217.73,"open":218.07,"volume":44289646,"adjClose":55.1714428482,"adjHigh":55.2010531757,"adjLow":53.7254718517,"adjOpen":53.8093677799,"adjVolume":177158584,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-12T00:00:00.000Z","close":223.09,"high":226.42,"low":222.86,"open":224.8,"volume":32226669,"adjClose":55.0480664833,"adjHigh":55.8697530734,"adjLow":54.9913133554,"adjOpen":55.4700136512,"adjVolume":128906676,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-13T00:00:00.000Z","close":218.75,"high":220.79,"low":217.02,"open":220.0,"volume":39763296,"adjClose":53.9771596361,"adjHigh":54.4805352048,"adjLow":53.5502774136,"adjOpen":54.2856005483,"adjVolume":159053184,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-16T00:00:00.000Z","close":219.9,"high":220.13,"low":217.56,"open":217.73,"volume":21158141,"adjClose":54.2609252753,"adjHigh":54.3176784032,"adjLow":53.6835238877,"adjOpen":53.7254718517,"adjVolume":84632564,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-17T00:00:00.000Z","close":220.7,"high":220.82,"low":219.12,"open":219.96,"volume":18386468,"adjClose":54.4583274591,"adjHigh":54.4879377867,"adjLow":54.0684581461,"adjOpen":54.2757304391,"adjVolume":73545872,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-18T00:00:00.000Z","close":222.77,"high":222.85,"low":219.44,"open":221.06,"volume":25643093,"adjClose":54.9691056098,"adjHigh":54.9888458281,"adjLow":54.1474190196,"adjOpen":54.5471584419,"adjVolume":102572372,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-19T00:00:00.000Z","close":220.96,"high":223.76,"low":220.37,"open":222.01,"volume":22187876,"adjClose":54.5224831689,"adjHigh":55.2133908122,"adjLow":54.3768990583,"adjOpen":54.7815735351,"adjVolume":88751504,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-20T00:00:00.000Z","close":217.73,"high":222.56,"low":217.47,"open":221.38,"volume":57977094,"adjClose":53.7254718517,"adjHigh":54.9172875365,"adjLow":53.661316142,"adjOpen":54.6261193154,"adjVolume":231908376,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-23T00:00:00.000Z","close":218.72,"high":219.84,"low":217.65,"open":218.95,"volume":19419648,"adjClose":53.9697570542,"adjHigh":54.2461201115,"adjLow":53.7057316334,"adjOpen":54.0265101821,"adjVolume":77678592,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-24T00:00:00.000Z","close":217.68,"high":222.49,"low":217.19,"open":221.03,"volume":31434367,"adjClose":53.7131342153,"adjHigh":54.9000148454,"adjLow":53.5922253777,"adjOpen":54.53975586,"adjVolume":125737468,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-25T00:00:00.000Z","close":221.03,"high":221.5,"low":217.14,"open":218.55,"volume":22481006,"adjClose":54.53975586,"adjHigh":54.655729643,"adjLow":53.5798877412,"adjOpen":53.9278090901,"adjVolume":89924024,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-26T00:00:00.000Z","close":219.89,"high":220.94,"low":218.83,"open":220.0,"volume":19088312,"adjClose":54.258457748,"adjHigh":54.5175481143,"adjLow":53.9968998545,"adjOpen":54.2856005483,"adjVolume":76353248,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-27T00:00:00.000Z","close":218.82,"high":220.96,"low":217.28,"open":220.54,"volume":25361285,"adjClose":53.9944323272,"adjHigh":54.5224831689,"adjLow":53.6144331233,"adjOpen":54.4188470224,"adjVolume":101445140,"divCash":0.0,"splitFactor":1.0},{"date":"2019-09-30T00:00:00.000Z","close":223.97,"high":224.58,"low":220.79,"open":220.9,"volume":26318583,"adjClose":55.2652088855,"adjHigh":55.4157280506,"adjLow":54.4805352048,"adjOpen":54.5076780051,"adjVolume":105274332,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-01T00:00:00.000Z","close":224.59,"high":228.22,"low":224.2,"open":225.07,"volume":36187163,"adjClose":55.4181955779,"adjHigh":56.313907987,"adjLow":55.3219620133,"adjOpen":55.5366368882,"adjVolume":144748652,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-02T00:00:00.000Z","close":218.96,"high":223.58,"low":217.93,"open":223.06,"volume":35767257,"adjClose":54.0289777094,"adjHigh":55.1689753209,"adjLow":53.7748223977,"adjOpen":55.0406639014,"adjVolume":143069028,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-03T00:00:00.000Z","close":220.82,"high":220.96,"low":215.13,"open":218.43,"volume":30352686,"adjClose":54.4879377867,"adjHigh":54.5224831689,"adjLow":53.0839147544,"adjOpen":53.8981987626,"adjVolume":121410744,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-04T00:00:00.000Z","close":227.01,"high":227.49,"low":223.89,"open":225.64,"volume":34755553,"adjClose":56.015337184,"adjHigh":56.1337784942,"adjLow":55.2454686671,"adjOpen":55.6772859442,"adjVolume":139022212,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-07T00:00:00.000Z","close":227.06,"high":229.93,"low":225.84,"open":226.27,"volume":30889269,"adjClose":56.0276748204,"adjHigh":56.7358551549,"adjLow":55.7266364901,"adjOpen":55.8327401639,"adjVolume":123557076,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-08T00:00:00.000Z","close":224.4,"high":228.06,"low":224.33,"open":225.82,"volume":29282700,"adjClose":55.3713125593,"adjHigh":56.2744275502,"adjLow":55.3540398682,"adjOpen":55.7217014355,"adjVolume":117130800,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-09T00:00:00.000Z","close":227.03,"high":227.79,"low":225.64,"open":227.03,"volume":19029424,"adjClose":56.0202722386,"adjHigh":56.2078043132,"adjLow":55.6772859442,"adjOpen":56.0202722386,"adjVolume":76117696,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-10T00:00:00.000Z","close":230.09,"high":230.44,"low":227.3,"open":227.93,"volume":28962984,"adjClose":56.7753355916,"adjHigh":56.8616990471,"adjLow":56.0868954756,"adjOpen":56.2423496953,"adjVolume":115851936,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-11T00:00:00.000Z","close":236.21,"high":237.64,"low":232.31,"open":232.95,"volume":41990210,"adjClose":58.2854622978,"adjHigh":58.6383187014,"adjLow":57.3231266517,"adjOpen":57.4810483988,"adjVolume":167960840,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-14T00:00:00.000Z","close":235.87,"high":238.13,"low":234.67,"open":234.9,"volume":24413484,"adjClose":58.2015663697,"adjHigh":58.7592275389,"adjLow":57.905463094,"adjOpen":57.9622162218,"adjVolume":97653936,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-15T00:00:00.000Z","close":235.32,"high":237.65,"low":234.88,"open":236.39,"volume":23040483,"adjClose":58.0658523683,"adjHigh":58.6407862287,"adjLow":57.9572811672,"adjOpen":58.3298777892,"adjVolume":92161932,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-16T00:00:00.000Z","close":234.37,"high":235.24,"low":233.2,"open":233.37,"volume":19286694,"adjClose":57.831437275,"adjHigh":58.0461121499,"adjLow":57.5427365812,"adjOpen":57.5846845453,"adjVolume":77146776,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-17T00:00:00.000Z","close":235.28,"high":236.15,"low":233.52,"open":235.09,"volume":17272897,"adjClose":58.0559822591,"adjHigh":58.270657134,"adjLow":57.6216974547,"adjOpen":58.0090992405,"adjVolume":69091588,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-18T00:00:00.000Z","close":236.41,"high":237.58,"low":234.29,"open":234.59,"volume":24248023,"adjClose":58.3348128438,"adjHigh":58.6235135376,"adjLow":57.8116970566,"adjOpen":57.8857228756,"adjVolume":96992092,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-21T00:00:00.000Z","close":240.51,"high":240.99,"low":237.32,"open":237.52,"volume":21811567,"adjClose":59.3464990358,"adjHigh":59.4649403461,"adjLow":58.5593578278,"adjOpen":58.6087083738,"adjVolume":87246268,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-22T00:00:00.000Z","close":239.96,"high":242.2,"low":239.62,"open":241.16,"volume":22684001,"adjClose":59.2107850344,"adjHigh":59.7635111491,"adjLow":59.1268891063,"adjOpen":59.5068883101,"adjVolume":90736004,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-23T00:00:00.000Z","close":243.18,"high":243.24,"low":241.22,"open":242.1,"volume":19932545,"adjClose":60.0053288243,"adjHigh":60.020133988,"adjLow":59.5216934739,"adjOpen":59.7388358761,"adjVolume":79730180,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-24T00:00:00.000Z","close":243.58,"high":244.8,"low":241.81,"open":244.51,"volume":17916255,"adjClose":60.1040299162,"adjHigh":60.4050682465,"adjLow":59.6672775845,"adjOpen":60.3335099548,"adjVolume":71665020,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-25T00:00:00.000Z","close":246.58,"high":246.73,"low":242.88,"open":243.16,"volume":18369296,"adjClose":60.8442881055,"adjHigh":60.8813010149,"adjLow":59.9313030053,"adjOpen":60.0003937697,"adjVolume":73477184,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-28T00:00:00.000Z","close":249.05,"high":249.25,"low":246.72,"open":247.42,"volume":23655368,"adjClose":61.453767348,"adjHigh":61.5031178939,"adjLow":60.8788334876,"adjOpen":61.0515603985,"adjVolume":94621472,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-29T00:00:00.000Z","close":243.29,"high":249.75,"low":242.57,"open":248.97,"volume":35709867,"adjClose":60.0324716245,"adjHigh":61.6264942588,"adjLow":59.8548096591,"adjOpen":61.4340271296,"adjVolume":142839468,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-30T00:00:00.000Z","close":243.26,"high":245.3,"low":241.21,"open":244.76,"volume":31130522,"adjClose":60.0250690426,"adjHigh":60.5284446114,"adjLow":59.5192259466,"adjOpen":60.3951981373,"adjVolume":124522088,"divCash":0.0,"splitFactor":1.0},{"date":"2019-10-31T00:00:00.000Z","close":248.76,"high":249.17,"low":237.26,"open":247.24,"volume":34790520,"adjClose":61.3822090563,"adjHigh":61.4833776756,"adjLow":58.5445526641,"adjOpen":61.0071449071,"adjVolume":139162080,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-01T00:00:00.000Z","close":255.82,"high":255.93,"low":249.16,"open":249.54,"volume":37781334,"adjClose":63.1242833285,"adjHigh":63.1514261288,"adjLow":61.4809101483,"adjOpen":61.5746761856,"adjVolume":151125336,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-04T00:00:00.000Z","close":257.5,"high":257.85,"low":255.38,"open":257.33,"volume":25817952,"adjClose":63.5388279145,"adjHigh":63.6251913699,"adjLow":63.0157121274,"adjOpen":63.4968799504,"adjVolume":103271808,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-05T00:00:00.000Z","close":257.13,"high":258.19,"low":256.32,"open":257.05,"volume":19974427,"adjClose":63.4475294045,"adjHigh":63.709087298,"adjLow":63.2476596934,"adjOpen":63.4277891861,"adjVolume":79897708,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-06T00:00:00.000Z","close":257.24,"high":257.49,"low":255.37,"open":256.77,"volume":18966124,"adjClose":63.4746722048,"adjHigh":63.5363603872,"adjLow":63.0132446001,"adjOpen":63.3586984218,"adjVolume":75864496,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-07T00:00:00.000Z","close":259.43,"high":260.35,"low":258.11,"open":258.74,"volume":23735083,"adjClose":64.2050602849,"adjHigh":64.4327465797,"adjLow":63.8783799488,"adjOpen":64.0342955638,"adjVolume":94940332,"divCash":0.77,"splitFactor":1.0},{"date":"2019-11-08T00:00:00.000Z","close":260.14,"high":260.44,"low":256.85,"open":258.69,"volume":17520495,"adjClose":64.380774708,"adjHigh":64.4550202389,"adjLow":63.566548719,"adjOpen":64.0219213086,"adjVolume":70081980,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-11T00:00:00.000Z","close":262.2,"high":262.47,"low":258.28,"open":258.3,"volume":20507459,"adjClose":64.8905940203,"adjHigh":64.9574149981,"adjLow":63.9204524164,"adjOpen":63.9254021184,"adjVolume":82029836,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-12T00:00:00.000Z","close":261.96,"high":262.79,"low":260.92,"open":261.55,"volume":21847226,"adjClose":64.8311975956,"adjHigh":65.0366102311,"adjLow":64.5738130884,"adjOpen":64.7297287033,"adjVolume":87388904,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-13T00:00:00.000Z","close":264.47,"high":264.78,"low":261.07,"open":261.13,"volume":25817593,"adjClose":65.4523852042,"adjHigh":65.5291055862,"adjLow":64.6109358539,"adjOpen":64.62578496,"adjVolume":103270372,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-14T00:00:00.000Z","close":262.64,"high":264.88,"low":262.1,"open":263.75,"volume":22395556,"adjClose":64.9994874657,"adjHigh":65.5538540965,"adjLow":64.86584551,"adjOpen":65.27419593,"adjVolume":89582224,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-15T00:00:00.000Z","close":265.76,"high":265.78,"low":263.01,"open":263.68,"volume":25093666,"adjClose":65.7716409872,"adjHigh":65.7765906892,"adjLow":65.0910569538,"adjOpen":65.2568719728,"adjVolume":100374664,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-18T00:00:00.000Z","close":267.1,"high":267.43,"low":264.23,"open":265.8,"volume":21700897,"adjClose":66.1032710253,"adjHigh":66.1849411093,"adjLow":65.3929887795,"adjOpen":65.7815403913,"adjVolume":86803588,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-19T00:00:00.000Z","close":266.29,"high":268.0,"low":265.39,"open":267.9,"volume":19069597,"adjClose":65.9028080918,"adjHigh":66.326007618,"adjLow":65.6800714991,"adjOpen":66.3012591077,"adjVolume":76278388,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-20T00:00:00.000Z","close":263.19,"high":266.08,"low":260.4,"open":265.54,"volume":26609919,"adjClose":65.1356042723,"adjHigh":65.8508362202,"adjLow":64.4451208348,"adjOpen":65.7171942645,"adjVolume":106439676,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-21T00:00:00.000Z","close":262.01,"high":264.01,"low":261.18,"open":263.69,"volume":30348778,"adjClose":64.8435718507,"adjHigh":65.3385420568,"adjLow":64.6381592152,"adjOpen":65.2593468239,"adjVolume":121395112,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-22T00:00:00.000Z","close":261.78,"high":263.18,"low":260.84,"open":262.59,"volume":16331263,"adjClose":64.786650277,"adjHigh":65.1331294213,"adjLow":64.5540142802,"adjOpen":64.9871132105,"adjVolume":65325052,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-25T00:00:00.000Z","close":266.37,"high":266.44,"low":262.52,"open":262.71,"volume":21029517,"adjClose":65.9226069,"adjHigh":65.9399308573,"adjLow":64.9697892533,"adjOpen":65.0168114229,"adjVolume":84118068,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-26T00:00:00.000Z","close":264.29,"high":267.16,"low":262.5,"open":266.94,"volume":26334882,"adjClose":65.4078378857,"adjHigh":66.1181201315,"adjLow":64.9648395512,"adjOpen":66.0636734088,"adjVolume":105339528,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-27T00:00:00.000Z","close":267.84,"high":267.98,"low":265.31,"open":265.58,"volume":16386122,"adjClose":66.2864100015,"adjHigh":66.321057916,"adjLow":65.6602726908,"adjOpen":65.7270936686,"adjVolume":65544488,"divCash":0.0,"splitFactor":1.0},{"date":"2019-11-29T00:00:00.000Z","close":267.25,"high":268.0,"low":265.9,"open":266.6,"volume":11654363,"adjClose":66.1403937907,"adjHigh":66.326007618,"adjLow":65.8062889016,"adjOpen":65.9795284737,"adjVolume":46617452,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-02T00:00:00.000Z","close":264.16,"high":268.25,"low":263.45,"open":267.27,"volume":23693550,"adjClose":65.3756648223,"adjHigh":66.3878788938,"adjLow":65.1999503991,"adjOpen":66.1453434928,"adjVolume":94774200,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-03T00:00:00.000Z","close":259.45,"high":259.53,"low":256.29,"open":258.31,"volume":29377268,"adjClose":64.2100099869,"adjHigh":64.2298087952,"adjLow":63.4279570613,"adjOpen":63.9278769694,"adjVolume":117509072,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-04T00:00:00.000Z","close":261.74,"high":263.31,"low":260.68,"open":261.07,"volume":16810388,"adjClose":64.7767508729,"adjHigh":65.1653024847,"adjLow":64.5144166637,"adjOpen":64.6109358539,"adjVolume":67241552,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-05T00:00:00.000Z","close":265.58,"high":265.89,"low":262.73,"open":263.79,"volume":18661343,"adjClose":65.7270936686,"adjHigh":65.8038140506,"adjLow":65.0217611249,"adjOpen":65.2840953342,"adjVolume":74645372,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-06T00:00:00.000Z","close":270.71,"high":271.0,"low":267.3,"open":267.48,"volume":26547493,"adjClose":66.9966922473,"adjHigh":67.0684629272,"adjLow":66.1527680459,"adjOpen":66.1973153644,"adjVolume":106189972,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-09T00:00:00.000Z","close":266.92,"high":270.8,"low":264.91,"open":270.0,"volume":32182645,"adjClose":66.0587237067,"adjHigh":67.0189659066,"adjLow":65.5612786496,"adjOpen":66.8209778241,"adjVolume":128730580,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-10T00:00:00.000Z","close":268.48,"high":270.07,"low":265.86,"open":268.6,"volume":22632383,"adjClose":66.4448004675,"adjHigh":66.8383017813,"adjLow":65.7963894975,"adjOpen":66.4744986799,"adjVolume":90529532,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-11T00:00:00.000Z","close":270.77,"high":271.1,"low":268.5,"open":268.81,"volume":19723391,"adjClose":67.0115413535,"adjHigh":67.0932114375,"adjLow":66.4497501695,"adjOpen":66.5264705515,"adjVolume":78893564,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-12T00:00:00.000Z","close":271.46,"high":272.56,"low":267.32,"open":267.78,"volume":34437042,"adjClose":67.1823060746,"adjHigh":67.4545396879,"adjLow":66.1577177479,"adjOpen":66.2715608953,"adjVolume":137748168,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-13T00:00:00.000Z","close":275.15,"high":275.3,"low":270.93,"open":271.46,"volume":33432806,"adjClose":68.0955261048,"adjHigh":68.1326488703,"adjLow":67.05113897,"adjOpen":67.1823060746,"adjVolume":133731224,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-16T00:00:00.000Z","close":279.86,"high":280.79,"low":276.98,"open":277.0,"volume":32081105,"adjClose":69.2611809402,"adjHigh":69.4913420861,"adjLow":68.5484238434,"adjOpen":68.5533735455,"adjVolume":128324420,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-17T00:00:00.000Z","close":280.41,"high":281.77,"low":278.8,"open":279.57,"volume":28575798,"adjClose":69.3972977469,"adjHigh":69.733877487,"adjLow":68.998846731,"adjOpen":69.1894102603,"adjVolume":114303192,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-18T00:00:00.000Z","close":279.74,"high":281.9,"low":279.12,"open":279.8,"volume":29024687,"adjClose":69.2314827279,"adjHigh":69.7660505504,"adjLow":69.078041964,"adjOpen":69.246331834,"adjVolume":116098748,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-19T00:00:00.000Z","close":280.02,"high":281.18,"low":278.95,"open":279.5,"volume":24626947,"adjClose":69.3007785567,"adjHigh":69.5878612762,"adjLow":69.0359694964,"adjOpen":69.1720863031,"adjVolume":98507788,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-20T00:00:00.000Z","close":279.44,"high":282.65,"low":278.56,"open":282.23,"volume":69032743,"adjClose":69.1572371969,"adjHigh":69.9516643777,"adjLow":68.9394503063,"adjOpen":69.8477206345,"adjVolume":276130972,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-23T00:00:00.000Z","close":284.0,"high":284.25,"low":280.37,"open":280.53,"volume":24677883,"adjClose":70.2857692669,"adjHigh":70.3476405426,"adjLow":69.3873983428,"adjOpen":69.4269959593,"adjVolume":98711532,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-24T00:00:00.000Z","close":284.27,"high":284.89,"low":282.92,"open":284.69,"volume":12119714,"adjClose":70.3525902447,"adjHigh":70.5060310086,"adjLow":70.0184853556,"adjOpen":70.456533988,"adjVolume":48478856,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-26T00:00:00.000Z","close":289.91,"high":289.98,"low":284.7,"open":284.82,"volume":23334004,"adjClose":71.7484062259,"adjHigh":71.7657301831,"adjLow":70.459008839,"adjOpen":70.4887070514,"adjVolume":93336016,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-27T00:00:00.000Z","close":289.8,"high":293.97,"low":288.12,"open":291.12,"volume":36592936,"adjClose":71.7211828646,"adjHigh":72.7531957443,"adjLow":71.3054078914,"adjOpen":72.0478632006,"adjVolume":146371744,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-30T00:00:00.000Z","close":291.52,"high":292.69,"low":285.22,"open":289.46,"volume":36059614,"adjClose":72.1468572418,"adjHigh":72.4364148124,"adjLow":70.5877010926,"adjOpen":71.6370379295,"adjVolume":144238456,"divCash":0.0,"splitFactor":1.0},{"date":"2019-12-31T00:00:00.000Z","close":293.65,"high":293.68,"low":289.52,"open":289.93,"volume":25247625,"adjClose":72.6740005113,"adjHigh":72.6814250644,"adjLow":71.6518870357,"adjOpen":71.753355928,"adjVolume":100990500,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-02T00:00:00.000Z","close":300.35,"high":300.6,"low":295.19,"open":296.24,"volume":33911864,"adjClose":74.3321507018,"adjHigh":74.3940219775,"adjLow":73.05512757,"adjOpen":73.3149869282,"adjVolume":135647456,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-03T00:00:00.000Z","close":297.43,"high":300.58,"low":296.5,"open":297.15,"volume":36633878,"adjClose":73.6094942008,"adjHigh":74.3890722755,"adjLow":73.379333055,"adjOpen":73.540198372,"adjVolume":146535512,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-06T00:00:00.000Z","close":299.8,"high":299.96,"low":292.75,"open":293.79,"volume":29644644,"adjClose":74.1960338951,"adjHigh":74.2356315116,"adjLow":72.4512639186,"adjOpen":72.7086484257,"adjVolume":118578576,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-07T00:00:00.000Z","close":298.39,"high":300.9,"low":297.48,"open":299.84,"volume":27877655,"adjClose":73.8470798998,"adjHigh":74.4682675084,"adjLow":73.621868456,"adjOpen":74.2059332992,"adjVolume":111510620,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-08T00:00:00.000Z","close":303.19,"high":304.44,"low":297.16,"open":297.16,"volume":33090946,"adjClose":75.0350083944,"adjHigh":75.3443647732,"adjLow":73.542673223,"adjOpen":73.542673223,"adjVolume":132363784,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-09T00:00:00.000Z","close":309.63,"high":310.43,"low":306.2,"open":307.24,"volume":42621542,"adjClose":76.6288124581,"adjHigh":76.8268005405,"adjLow":75.7799385546,"adjOpen":76.0373230618,"adjVolume":170486168,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-10T00:00:00.000Z","close":310.33,"high":312.67,"low":308.25,"open":310.6,"volume":35217272,"adjClose":76.8020520302,"adjHigh":77.3811671714,"adjLow":76.2872830159,"adjOpen":76.868873008,"adjVolume":140869088,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-13T00:00:00.000Z","close":316.96,"high":317.07,"low":311.15,"open":311.64,"volume":30028742,"adjClose":78.4428782635,"adjHigh":78.4701016248,"adjLow":77.0049898147,"adjOpen":77.1262575152,"adjVolume":120114968,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-14T00:00:00.000Z","close":312.68,"high":317.57,"low":312.17,"open":316.7,"volume":40653457,"adjClose":77.3836420224,"adjHigh":78.5938441763,"adjLow":77.2574246198,"adjOpen":78.3785321367,"adjVolume":162613828,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-15T00:00:00.000Z","close":311.34,"high":315.5,"low":309.55,"open":311.85,"volume":30480882,"adjClose":77.0520119843,"adjHigh":78.081550013,"adjLow":76.6090136498,"adjOpen":77.1782293869,"adjVolume":121923528,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-16T00:00:00.000Z","close":315.24,"high":315.7,"low":312.09,"open":313.59,"volume":27207254,"adjClose":78.0172038862,"adjHigh":78.1310470336,"adjLow":77.2376258116,"adjOpen":77.6088534662,"adjVolume":108829016,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-17T00:00:00.000Z","close":318.73,"high":318.74,"low":315.0,"open":316.27,"volume":34454117,"adjClose":78.8809268959,"adjHigh":78.8834017469,"adjLow":77.9578074615,"adjOpen":78.2721135424,"adjVolume":137816468,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-21T00:00:00.000Z","close":316.57,"high":319.02,"low":316.0,"open":317.19,"volume":27235039,"adjClose":78.3463590733,"adjHigh":78.9526975757,"adjLow":78.2052925645,"adjOpen":78.4997998372,"adjVolume":108940156,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-22T00:00:00.000Z","close":317.7,"high":319.99,"low":317.31,"open":318.58,"volume":25458115,"adjClose":78.6260172397,"adjHigh":79.1927581257,"adjLow":78.5294980495,"adjOpen":78.8438041304,"adjVolume":101832460,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-23T00:00:00.000Z","close":319.23,"high":319.56,"low":315.65,"open":317.92,"volume":26117993,"adjClose":79.0046694474,"adjHigh":79.0863395314,"adjLow":78.1186727785,"adjOpen":78.6804639624,"adjVolume":104471972,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-24T00:00:00.000Z","close":318.31,"high":323.33,"low":317.52,"open":320.25,"volume":36634380,"adjClose":78.7769831526,"adjHigh":80.0193583699,"adjLow":78.5814699212,"adjOpen":79.2571042525,"adjVolume":146537520,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-27T00:00:00.000Z","close":308.95,"high":311.77,"low":304.88,"open":310.06,"volume":40485005,"adjClose":76.460522588,"adjHigh":77.1584305786,"adjLow":75.4532582186,"adjOpen":76.7352310524,"adjVolume":161940020,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-28T00:00:00.000Z","close":317.69,"high":318.4,"low":312.19,"open":312.6,"volume":40558486,"adjClose":78.6235423887,"adjHigh":78.7992568119,"adjLow":77.2623743219,"adjOpen":77.3638432142,"adjVolume":162233944,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-29T00:00:00.000Z","close":324.34,"high":327.85,"low":321.38,"open":324.45,"volume":54149928,"adjClose":80.269318324,"adjHigh":81.1379910357,"adjLow":79.536762419,"adjOpen":80.2965416853,"adjVolume":216599712,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-30T00:00:00.000Z","close":323.87,"high":324.09,"low":318.75,"open":320.54,"volume":31685808,"adjClose":80.1530003256,"adjHigh":80.2074470482,"adjLow":78.8858765979,"adjOpen":79.3288749324,"adjVolume":126743232,"divCash":0.0,"splitFactor":1.0},{"date":"2020-01-31T00:00:00.000Z","close":309.51,"high":322.68,"low":308.29,"open":320.93,"volume":49897096,"adjClose":76.5991142457,"adjHigh":79.8584930529,"adjLow":76.29718242,"adjOpen":79.4253941226,"adjVolume":199588384,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-03T00:00:00.000Z","close":308.66,"high":313.49,"low":302.22,"open":304.3,"volume":43496401,"adjClose":76.3887519081,"adjHigh":77.5841049559,"adjLow":74.7949478445,"adjOpen":75.3097168588,"adjVolume":173985604,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-04T00:00:00.000Z","close":318.85,"high":319.64,"low":313.63,"open":315.31,"volume":34154134,"adjClose":78.9106251082,"adjHigh":79.1061383396,"adjLow":77.6187528703,"adjOpen":78.0345278434,"adjVolume":136616536,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-05T00:00:00.000Z","close":321.45,"high":324.76,"low":318.95,"open":323.52,"volume":29706718,"adjClose":79.5540863762,"adjHigh":80.3732620673,"adjLow":78.9353736185,"adjOpen":80.0663805395,"adjVolume":118826872,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-06T00:00:00.000Z","close":325.21,"high":325.22,"low":320.26,"open":322.57,"volume":26356385,"adjClose":80.4846303636,"adjHigh":80.4871052147,"adjLow":79.2595791035,"adjOpen":79.8312696916,"adjVolume":105425540,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-07T00:00:00.000Z","close":320.03,"high":323.4,"low":318.0,"open":322.37,"volume":29421012,"adjClose":79.3932210592,"adjHigh":80.2292525405,"adjLow":78.8896175259,"adjOpen":79.9737295655,"adjVolume":117684048,"divCash":0.77,"splitFactor":1.0},{"date":"2020-02-10T00:00:00.000Z","close":321.55,"high":321.55,"low":313.85,"open":314.18,"volume":27337215,"adjClose":79.7703035077,"adjHigh":79.7703035077,"adjLow":77.8600832091,"adjOpen":77.9419497934,"adjVolume":109348860,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-11T00:00:00.000Z","close":319.61,"high":323.9,"low":318.71,"open":323.6,"volume":23580780,"adjClose":79.2890272247,"adjHigh":80.3532928196,"adjLow":79.0657547223,"adjOpen":80.2788686522,"adjVolume":94323120,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-12T00:00:00.000Z","close":327.2,"high":327.22,"low":321.47,"open":321.47,"volume":28432573,"adjClose":81.1719586619,"adjHigh":81.1769202731,"adjLow":79.7504570631,"adjOpen":79.7504570631,"adjVolume":113730292,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-13T00:00:00.000Z","close":324.87,"high":326.22,"low":323.35,"open":324.19,"volume":23686892,"adjClose":80.5939309611,"adjHigh":80.9288397148,"adjLow":80.2168485126,"adjOpen":80.4252361815,"adjVolume":94747568,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-14T00:00:00.000Z","close":324.95,"high":325.98,"low":322.85,"open":324.74,"volume":20028447,"adjClose":80.6137774058,"adjHigh":80.8693003808,"adjLow":80.0928082335,"adjOpen":80.5616804886,"adjVolume":80113788,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-18T00:00:00.000Z","close":319.0,"high":319.75,"low":314.61,"open":315.36,"volume":38190545,"adjClose":79.1376980842,"adjHigh":79.3237585029,"adjLow":78.0486244334,"adjOpen":78.2346848521,"adjVolume":152762180,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-19T00:00:00.000Z","close":323.62,"high":324.57,"low":320.0,"open":320.0,"volume":23495991,"adjClose":80.2838302633,"adjHigh":80.5195067937,"adjLow":79.3857786424,"adjOpen":79.3857786424,"adjVolume":93983964,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-20T00:00:00.000Z","close":320.3,"high":324.65,"low":318.21,"open":322.63,"volume":25141489,"adjClose":79.4602028099,"adjHigh":80.5393532383,"adjLow":78.9417144432,"adjOpen":80.0382305107,"adjVolume":100565956,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-21T00:00:00.000Z","close":313.05,"high":320.45,"low":310.5,"open":318.62,"volume":32426415,"adjClose":77.6616187625,"adjHigh":79.4974148936,"adjLow":77.029013339,"adjOpen":79.043427472,"adjVolume":129705660,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-24T00:00:00.000Z","close":298.18,"high":304.18,"low":289.23,"open":297.26,"volume":55548828,"adjClose":73.9726608613,"adjHigh":75.4611442108,"adjLow":71.7523398648,"adjOpen":73.7444267477,"adjVolume":222195312,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-25T00:00:00.000Z","close":288.08,"high":302.53,"low":286.13,"open":300.95,"volume":57668364,"adjClose":71.4670472229,"adjHigh":75.0518112897,"adjLow":70.9832901342,"adjOpen":74.6598440076,"adjVolume":230673456,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-26T00:00:00.000Z","close":292.65,"high":297.88,"low":286.5,"open":286.53,"volume":49678431,"adjClose":72.6007753741,"adjHigh":73.8982366938,"adjLow":71.0750799408,"adjOpen":71.0825223576,"adjVolume":198713724,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-27T00:00:00.000Z","close":273.52,"high":286.0,"low":272.96,"open":281.1,"volume":80151381,"adjClose":67.8549942946,"adjHigh":70.9510396617,"adjLow":67.716069182,"adjOpen":69.7354449262,"adjVolume":320605524,"divCash":0.0,"splitFactor":1.0},{"date":"2020-02-28T00:00:00.000Z","close":273.36,"high":278.41,"low":256.37,"open":257.26,"volume":106721230,"adjClose":67.8153014053,"adjHigh":69.0681082245,"adjLow":63.6004127205,"adjOpen":63.8212044174,"adjVolume":426884920,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-02T00:00:00.000Z","close":298.81,"high":301.44,"low":277.72,"open":282.28,"volume":85349339,"adjClose":74.128951613,"adjHigh":74.7814034812,"adjLow":68.8969326393,"adjOpen":70.028179985,"adjVolume":341397356,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-03T00:00:00.000Z","close":289.32,"high":304.0,"low":285.8,"open":303.67,"volume":79868852,"adjClose":71.7746671151,"adjHigh":75.4164897103,"adjLow":70.90142355,"adjOpen":75.3346231261,"adjVolume":319475408,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-04T00:00:00.000Z","close":302.74,"high":303.4,"low":293.13,"open":296.44,"volume":54794568,"adjClose":75.1039082069,"adjHigh":75.2676413754,"adjLow":72.7198540421,"adjOpen":73.5410006899,"adjVolume":219178272,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-05T00:00:00.000Z","close":292.92,"high":299.55,"low":291.41,"open":295.52,"volume":46893219,"adjClose":72.6677571248,"adjHigh":74.3125312261,"adjLow":72.2931554818,"adjOpen":73.3127665763,"adjVolume":187572876,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-06T00:00:00.000Z","close":289.03,"high":290.82,"low":281.23,"open":282.0,"volume":56544246,"adjClose":71.7027237532,"adjHigh":72.1467879525,"adjLow":69.7676953988,"adjOpen":69.9587174286,"adjVolume":226176984,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-09T00:00:00.000Z","close":266.17,"high":278.09,"low":263.0,"open":263.75,"volume":71686208,"adjClose":66.0316021914,"adjHigh":68.9887224459,"adjLow":65.2451868217,"adjOpen":65.4312472404,"adjVolume":286744832,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-10T00:00:00.000Z","close":285.34,"high":286.44,"low":269.37,"open":277.14,"volume":71322520,"adjClose":70.7873064932,"adjHigh":71.0601951073,"adjLow":66.8254599779,"adjOpen":68.7530459155,"adjVolume":285290080,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-11T00:00:00.000Z","close":275.43,"high":281.22,"low":271.86,"open":277.39,"volume":64094970,"adjClose":68.3288281609,"adjHigh":69.7652145932,"adjLow":67.4431805679,"adjOpen":68.8150660551,"adjVolume":256379880,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-12T00:00:00.000Z","close":248.23,"high":270.0,"low":248.0,"open":255.94,"volume":104618517,"adjClose":61.5810369763,"adjHigh":66.9817507296,"adjLow":61.5239784479,"adjOpen":63.4937380805,"adjVolume":418474068,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-13T00:00:00.000Z","close":277.97,"high":279.92,"low":252.95,"open":264.89,"volume":92683032,"adjClose":68.9589527789,"adjHigh":69.4427098675,"adjLow":62.7519772113,"adjOpen":65.7140590769,"adjVolume":370732128,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-16T00:00:00.000Z","close":242.21,"high":259.08,"low":240.0,"open":241.95,"volume":80605865,"adjClose":60.0875920156,"adjHigh":64.2727110334,"adjLow":59.5393339818,"adjOpen":60.0230910704,"adjVolume":322423460,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-17T00:00:00.000Z","close":252.86,"high":257.61,"low":238.4,"open":247.51,"volume":81013965,"adjClose":62.729649961,"adjHigh":63.9080326127,"adjLow":59.1424050886,"adjOpen":61.4024189743,"adjVolume":324055860,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-18T00:00:00.000Z","close":246.67,"high":250.0,"low":237.12,"open":239.77,"volume":75058406,"adjClose":61.1940313054,"adjHigh":62.0201395644,"adjLow":58.824861974,"adjOpen":59.4822754534,"adjVolume":300233624,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-19T00:00:00.000Z","close":244.78,"high":252.84,"low":242.61,"open":247.39,"volume":67964255,"adjClose":60.7251590503,"adjHigh":62.7246883499,"adjLow":60.1868242389,"adjOpen":61.3726493073,"adjVolume":271857020,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-20T00:00:00.000Z","close":229.24,"high":251.83,"low":228.0,"open":247.18,"volume":100423346,"adjClose":56.869987175,"adjHigh":62.474126986,"adjLow":56.5623672827,"adjOpen":61.3205523901,"adjVolume":401693384,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-23T00:00:00.000Z","close":224.37,"high":228.5,"low":212.61,"open":228.08,"volume":84188208,"adjClose":55.6618348563,"adjHigh":56.6864075619,"adjLow":52.7444074911,"adjOpen":56.5822137274,"adjVolume":336752832,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-24T00:00:00.000Z","close":246.88,"high":247.69,"low":234.3,"open":236.36,"volume":71882773,"adjClose":61.2461282226,"adjHigh":61.4470734748,"adjLow":58.1252747998,"adjOpen":58.6363207498,"adjVolume":287531092,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-25T00:00:00.000Z","close":245.52,"high":258.25,"low":244.3,"open":250.75,"volume":75900510,"adjClose":60.9087386634,"adjHigh":64.06680417,"adjLow":60.6060803823,"adjOpen":62.2061999831,"adjVolume":303602040,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-26T00:00:00.000Z","close":258.44,"high":258.68,"low":246.36,"open":246.52,"volume":63140169,"adjClose":64.1139394761,"adjHigh":64.1734788101,"adjLow":61.1171263323,"adjOpen":61.1568192217,"adjVolume":252560676,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-27T00:00:00.000Z","close":247.74,"high":255.87,"low":247.05,"open":252.75,"volume":51054153,"adjClose":61.4594775027,"adjHigh":63.4763724414,"adjLow":61.2883019175,"adjOpen":62.7023610996,"adjVolume":204216612,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-30T00:00:00.000Z","close":254.81,"high":255.52,"low":249.4,"open":250.74,"volume":41994110,"adjClose":63.2134070496,"adjHigh":63.389544246,"adjLow":61.8712912294,"adjOpen":62.2037191775,"adjVolume":167976440,"divCash":0.0,"splitFactor":1.0},{"date":"2020-03-31T00:00:00.000Z","close":254.29,"high":262.49,"low":252.0,"open":255.6,"volume":49250501,"adjClose":63.0844051593,"adjHigh":65.118665737,"adjLow":62.5163006809,"adjOpen":63.4093906906,"adjVolume":197002004,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-01T00:00:00.000Z","close":240.91,"high":248.72,"low":239.13,"open":246.5,"volume":44054638,"adjClose":59.7650872898,"adjHigh":61.7025964498,"adjLow":59.3235038961,"adjOpen":61.1518576105,"adjVolume":176218552,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-02T00:00:00.000Z","close":244.93,"high":245.15,"low":236.9,"open":240.34,"volume":41483493,"adjClose":60.762371134,"adjHigh":60.8169488569,"adjLow":58.7702842512,"adjOpen":59.6236813716,"adjVolume":165933972,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-03T00:00:00.000Z","close":241.41,"high":245.7,"low":238.97,"open":242.8,"volume":32470017,"adjClose":59.889127569,"adjHigh":60.9533931639,"adjLow":59.2838110068,"adjOpen":60.2339595449,"adjVolume":129880068,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-06T00:00:00.000Z","close":262.47,"high":263.11,"low":249.38,"open":250.9,"volume":50455071,"adjClose":65.1137041259,"adjHigh":65.2724756832,"adjLow":61.8663296183,"adjOpen":62.2434120668,"adjVolume":201820284,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-07T00:00:00.000Z","close":259.43,"high":271.7,"low":259.0,"open":270.8,"volume":50721831,"adjClose":64.3595392288,"adjHigh":67.4034876786,"adjLow":64.2528645887,"adjOpen":67.1802151762,"adjVolume":202887324,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-08T00:00:00.000Z","close":266.07,"high":267.37,"low":261.23,"open":262.74,"volume":42223821,"adjClose":66.0067941356,"adjHigh":66.3292988613,"adjLow":64.8060842336,"adjOpen":65.1806858766,"adjVolume":168895284,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-09T00:00:00.000Z","close":267.99,"high":270.07,"low":264.7,"open":268.7,"volume":40529123,"adjClose":66.4831088075,"adjHigh":66.9991163686,"adjLow":65.6669237708,"adjOpen":66.6592460038,"adjVolume":162116492,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-13T00:00:00.000Z","close":273.25,"high":273.7,"low":265.83,"open":268.31,"volume":32755731,"adjClose":67.7880125439,"adjHigh":67.8996487951,"adjLow":65.9472548016,"adjOpen":66.5624945861,"adjVolume":131022924,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-14T00:00:00.000Z","close":287.05,"high":288.25,"low":278.05,"open":280.0,"volume":48748672,"adjClose":71.2115242478,"adjHigh":71.5092209178,"adjLow":68.9787992235,"adjOpen":69.4625563121,"adjVolume":194994688,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-15T00:00:00.000Z","close":284.43,"high":286.33,"low":280.63,"open":282.4,"volume":32788641,"adjClose":70.5615531852,"adjHigh":71.0329062459,"adjLow":69.6188470638,"adjOpen":70.0579496519,"adjVolume":131154564,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-16T00:00:00.000Z","close":286.69,"high":288.2,"low":282.35,"open":287.38,"volume":39281290,"adjClose":71.1222152469,"adjHigh":71.4968168898,"adjLow":70.045545624,"adjOpen":71.2933908321,"adjVolume":157125160,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-17T00:00:00.000Z","close":282.8,"high":286.95,"low":276.86,"open":284.69,"volume":53812478,"adjClose":70.1571818753,"adjHigh":71.186716192,"adjLow":68.6835833592,"adjOpen":70.6260541304,"adjVolume":215249912,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-20T00:00:00.000Z","close":276.93,"high":281.68,"low":276.85,"open":277.95,"volume":32503750,"adjClose":68.7009489983,"adjHigh":69.87933165,"adjLow":68.6811025536,"adjOpen":68.9539911677,"adjVolume":130015000,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-21T00:00:00.000Z","close":268.37,"high":277.25,"low":265.43,"open":276.28,"volume":45247893,"adjClose":66.5773794196,"adjHigh":68.7803347769,"adjLow":65.8480225783,"adjOpen":68.5396966354,"adjVolume":180991572,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-22T00:00:00.000Z","close":276.1,"high":277.9,"low":272.2,"open":273.61,"volume":29264342,"adjClose":68.4950421349,"adjHigh":68.9415871398,"adjLow":67.5275279577,"adjOpen":67.8773215449,"adjVolume":117057368,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-23T00:00:00.000Z","close":275.03,"high":281.75,"low":274.87,"open":275.87,"volume":31203582,"adjClose":68.2295959376,"adjHigh":69.8966972891,"adjLow":68.1899030483,"adjOpen":68.4379836065,"adjVolume":124814328,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-24T00:00:00.000Z","close":282.97,"high":283.01,"low":277.0,"open":277.2,"volume":31627183,"adjClose":70.1993555702,"adjHigh":70.2092787925,"adjLow":68.7183146374,"adjOpen":68.767930749,"adjVolume":126508732,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-27T00:00:00.000Z","close":283.17,"high":284.54,"low":279.95,"open":281.8,"volume":29271893,"adjClose":70.2489716818,"adjHigh":70.5888420466,"adjLow":69.4501522842,"adjOpen":69.909101317,"adjVolume":117087572,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-28T00:00:00.000Z","close":278.58,"high":285.83,"low":278.2,"open":285.08,"volume":28001187,"adjClose":69.1102819194,"adjHigh":70.9088659668,"adjLow":69.0160113073,"adjOpen":70.7228055481,"adjVolume":112004748,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-29T00:00:00.000Z","close":287.73,"high":289.67,"low":283.89,"open":284.73,"volume":34320204,"adjClose":71.3802190275,"adjHigh":71.8614953105,"adjLow":70.4275896838,"adjOpen":70.6359773527,"adjVolume":137280816,"divCash":0.0,"splitFactor":1.0},{"date":"2020-04-30T00:00:00.000Z","close":293.8,"high":294.53,"low":288.35,"open":289.96,"volume":45765968,"adjClose":72.8860680161,"adjHigh":73.0671668236,"adjLow":71.5340289736,"adjOpen":71.9334386724,"adjVolume":183063872,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-01T00:00:00.000Z","close":289.07,"high":299.0,"low":285.85,"open":286.25,"volume":60154175,"adjClose":71.7126469755,"adjHigh":74.176086919,"adjLow":70.9138275779,"adjOpen":71.0130598012,"adjVolume":240616700,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-04T00:00:00.000Z","close":293.16,"high":293.69,"low":286.32,"open":289.17,"volume":33391986,"adjClose":72.7272964588,"adjHigh":72.8587791547,"adjLow":71.0304254403,"adjOpen":71.7374550314,"adjVolume":133567944,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-05T00:00:00.000Z","close":297.56,"high":301.0,"low":294.46,"open":295.06,"volume":36937795,"adjClose":73.8188509151,"adjHigh":74.6722480355,"adjLow":73.0498011845,"adjOpen":73.1986495195,"adjVolume":147751180,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-06T00:00:00.000Z","close":300.63,"high":303.24,"low":298.87,"open":300.46,"volume":35583438,"adjClose":74.580458229,"adjHigh":75.227948486,"adjLow":74.1438364465,"adjOpen":74.5382845341,"adjVolume":142333752,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-07T00:00:00.000Z","close":303.74,"high":305.17,"low":301.97,"open":303.22,"volume":28803764,"adjClose":75.3519887652,"adjHigh":75.7067439635,"adjLow":74.912886177,"adjOpen":75.2229868749,"adjVolume":115215056,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-08T00:00:00.000Z","close":310.13,"high":310.35,"low":304.29,"open":305.64,"volume":33511985,"adjClose":77.1406495902,"adjHigh":77.1953716194,"adjLow":75.6880284519,"adjOpen":76.0238227219,"adjVolume":134047940,"divCash":0.82,"splitFactor":1.0},{"date":"2020-05-11T00:00:00.000Z","close":315.01,"high":317.05,"low":307.24,"open":308.1,"volume":36486561,"adjClose":78.354483692,"adjHigh":78.8619061444,"adjLow":76.421801116,"adjOpen":76.6357145028,"adjVolume":145946244,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-12T00:00:00.000Z","close":311.41,"high":319.69,"low":310.91,"open":317.83,"volume":40575263,"adjClose":77.4590323054,"adjHigh":79.5185704946,"adjLow":77.3346640573,"adjOpen":79.0559206115,"adjVolume":162301052,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-13T00:00:00.000Z","close":307.65,"high":315.95,"low":303.21,"open":312.15,"volume":50155639,"adjClose":76.5237830794,"adjHigh":78.5882959985,"adjLow":75.419393036,"adjOpen":77.6430973127,"adjVolume":200622556,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-14T00:00:00.000Z","close":309.54,"high":309.79,"low":301.53,"open":304.51,"volume":39732269,"adjClose":76.9938950574,"adjHigh":77.0560791815,"adjLow":75.0015157222,"adjOpen":75.7427504811,"adjVolume":158929076,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-15T00:00:00.000Z","close":307.71,"high":307.9,"low":300.21,"open":300.35,"volume":41587094,"adjClose":76.5387072692,"adjHigh":76.5859672035,"adjLow":74.6731835471,"adjOpen":74.7080066566,"adjVolume":166348376,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-18T00:00:00.000Z","close":314.96,"high":316.5,"low":310.32,"open":313.17,"volume":33843125,"adjClose":78.3420468672,"adjHigh":78.7251010715,"adjLow":77.1879095245,"adjOpen":77.8968085389,"adjVolume":135372500,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-19T00:00:00.000Z","close":313.14,"high":318.52,"low":313.01,"open":315.03,"volume":25432385,"adjClose":77.889346444,"adjHigh":79.227548794,"adjLow":77.8570106995,"adjOpen":78.359458422,"adjVolume":101729540,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-20T00:00:00.000Z","close":319.23,"high":319.52,"low":316.52,"open":316.68,"volume":27876215,"adjClose":79.4041517063,"adjHigh":79.4762852902,"adjLow":78.7300758014,"adjOpen":78.7698736408,"adjVolume":111504860,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-21T00:00:00.000Z","close":316.85,"high":320.89,"low":315.87,"open":318.66,"volume":25672211,"adjClose":78.8121588452,"adjHigh":79.8170542901,"adjLow":78.5683970788,"adjOpen":79.2623719034,"adjVolume":102688844,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-22T00:00:00.000Z","close":318.89,"high":319.23,"low":315.35,"open":315.77,"volume":20450754,"adjClose":79.3195812976,"adjHigh":79.4041517063,"adjLow":78.4390541008,"adjOpen":78.5435234292,"adjVolume":81803016,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-26T00:00:00.000Z","close":316.73,"high":324.24,"low":316.5,"open":323.5,"volume":31380454,"adjClose":78.7823104656,"adjHigh":80.6503215527,"adjLow":78.7251010715,"adjOpen":80.4662565454,"adjVolume":125521816,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-27T00:00:00.000Z","close":318.11,"high":318.71,"low":313.09,"open":316.14,"volume":28236274,"adjClose":79.1255668305,"adjHigh":79.2748087283,"adjLow":77.8769096192,"adjOpen":78.6355559328,"adjVolume":112945096,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-28T00:00:00.000Z","close":318.25,"high":323.44,"low":315.63,"open":316.77,"volume":33449103,"adjClose":79.16038994,"adjHigh":80.4513323556,"adjLow":78.5087003197,"adjOpen":78.7922599255,"adjVolume":133796412,"divCash":0.0,"splitFactor":1.0},{"date":"2020-05-29T00:00:00.000Z","close":317.94,"high":321.15,"low":316.47,"open":319.25,"volume":38399532,"adjClose":79.0832816261,"adjHigh":79.8817257792,"adjLow":78.7176389766,"adjOpen":79.4091264362,"adjVolume":153598128,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-01T00:00:00.000Z","close":321.85,"high":322.35,"low":317.21,"open":317.75,"volume":20254653,"adjClose":80.0558413266,"adjHigh":80.1802095747,"adjLow":78.9017039838,"adjOpen":79.0360216918,"adjVolume":81018612,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-02T00:00:00.000Z","close":323.34,"high":323.44,"low":318.93,"open":320.75,"volume":21910704,"adjClose":80.426458706,"adjHigh":80.4513323556,"adjLow":79.3295307574,"adjOpen":79.7822311807,"adjVolume":87642816,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-03T00:00:00.000Z","close":325.12,"high":326.2,"low":322.3,"open":324.66,"volume":26122804,"adjClose":80.8692096694,"adjHigh":81.1378450854,"adjLow":80.1677727499,"adjOpen":80.7547908811,"adjVolume":104491216,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-04T00:00:00.000Z","close":322.32,"high":325.62,"low":320.78,"open":324.39,"volume":21890091,"adjClose":80.1727474798,"adjHigh":80.9935779175,"adjLow":79.7896932755,"adjOpen":80.6876320271,"adjVolume":87560364,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-05T00:00:00.000Z","close":331.5,"high":331.75,"low":323.23,"open":323.35,"volume":34312550,"adjClose":82.4561485156,"adjHigh":82.5183326397,"adjLow":80.3990976914,"adjOpen":80.428946071,"adjVolume":137250200,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-08T00:00:00.000Z","close":333.46,"high":333.6,"low":327.32,"open":330.25,"volume":23913634,"adjClose":82.9436720483,"adjHigh":82.9784951578,"adjLow":81.4164299612,"adjOpen":82.1452278953,"adjVolume":95654536,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-09T00:00:00.000Z","close":343.99,"high":345.61,"low":332.01,"open":332.14,"volume":36928091,"adjClose":85.5628673541,"adjHigh":85.9658204781,"adjLow":82.5830041287,"adjOpen":82.6153398732,"adjVolume":147712364,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-10T00:00:00.000Z","close":352.84,"high":354.77,"low":346.09,"open":347.9,"volume":41662938,"adjClose":87.7641853462,"adjHigh":88.244246784,"adjLow":86.0852139963,"adjOpen":86.5354270546,"adjVolume":166651752,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-11T00:00:00.000Z","close":335.9,"high":351.06,"low":335.48,"open":349.31,"volume":50415613,"adjClose":83.5505890992,"adjHigh":87.3214343828,"adjLow":83.4461197708,"adjOpen":86.8861455143,"adjVolume":201662452,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-12T00:00:00.000Z","close":338.8,"high":347.8,"low":334.22,"open":344.72,"volume":50036513,"adjClose":84.2719249384,"adjHigh":86.5105534049,"adjLow":83.1327117855,"adjOpen":85.7444449964,"adjVolume":200146052,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-15T00:00:00.000Z","close":342.99,"high":345.68,"low":332.58,"open":333.25,"volume":34702230,"adjClose":85.3141308578,"adjHigh":85.9832320328,"adjLow":82.7247839316,"adjOpen":82.8914373841,"adjVolume":138808920,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-16T00:00:00.000Z","close":352.08,"high":353.2,"low":344.72,"open":351.46,"volume":41357182,"adjClose":87.575145609,"adjHigh":87.8537304848,"adjLow":85.7444449964,"adjOpen":87.4209289813,"adjVolume":165428728,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-17T00:00:00.000Z","close":351.59,"high":355.4,"low":351.09,"open":355.15,"volume":28601626,"adjClose":87.4532647258,"adjHigh":88.4009507766,"adjLow":87.3288964777,"adjOpen":88.3387666526,"adjVolume":114406504,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-18T00:00:00.000Z","close":351.73,"high":353.45,"low":349.22,"open":351.41,"volume":24205096,"adjClose":87.4880878353,"adjHigh":87.9159146089,"adjLow":86.8637592296,"adjOpen":87.4084921565,"adjVolume":96820384,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-19T00:00:00.000Z","close":349.72,"high":356.56,"low":345.15,"open":354.64,"volume":66118952,"adjClose":86.9881274778,"adjHigh":88.6894851123,"adjLow":85.8514016898,"adjOpen":88.2119110395,"adjVolume":264475808,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-22T00:00:00.000Z","close":358.87,"high":359.46,"low":351.15,"open":351.34,"volume":33861316,"adjClose":89.2640664187,"adjHigh":89.4108209515,"adjLow":87.3438206675,"adjOpen":87.3910806018,"adjVolume":135445264,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-23T00:00:00.000Z","close":366.53,"high":372.38,"low":362.27,"open":364.0,"volume":53038869,"adjClose":91.1693879802,"adjHigh":92.6244964834,"adjLow":90.1097705061,"adjOpen":90.5400846446,"adjVolume":212155476,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-24T00:00:00.000Z","close":360.06,"high":368.79,"low":358.52,"open":365.0,"volume":48155849,"adjClose":89.5600628493,"adjHigh":91.7315324618,"adjLow":89.177008645,"adjOpen":90.7888211409,"adjVolume":192623396,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-25T00:00:00.000Z","close":364.84,"high":365.0,"low":357.57,"open":360.7,"volume":34380628,"adjClose":90.7490233015,"adjHigh":90.7888211409,"adjLow":88.9407089736,"adjOpen":89.7192542069,"adjVolume":137522512,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-26T00:00:00.000Z","close":353.63,"high":365.32,"low":353.02,"open":364.41,"volume":51314211,"adjClose":87.9606871782,"adjHigh":90.8684168197,"adjLow":87.8089579155,"adjOpen":90.6420666081,"adjVolume":205256844,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-29T00:00:00.000Z","close":361.78,"high":362.1736,"low":351.28,"open":353.25,"volume":32661519,"adjClose":89.9878896229,"adjHigh":90.0857923078,"adjLow":87.376156412,"adjOpen":87.8661673096,"adjVolume":130646076,"divCash":0.0,"splitFactor":1.0},{"date":"2020-06-30T00:00:00.000Z","close":364.8,"high":365.98,"low":360.0,"open":360.08,"volume":35055821,"adjClose":90.7390738416,"adjHigh":91.0325829072,"adjLow":89.5451386595,"adjOpen":89.5650375792,"adjVolume":140223284,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-01T00:00:00.000Z","close":364.11,"high":367.36,"low":363.91,"open":365.12,"volume":27690454,"adjClose":90.5674456592,"adjHigh":91.3758392721,"adjLow":90.5176983599,"adjOpen":90.8186695204,"adjVolume":110761816,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-02T00:00:00.000Z","close":364.11,"high":370.47,"low":363.64,"open":367.85,"volume":28814516,"adjClose":90.5674456592,"adjHigh":92.1494097755,"adjLow":90.450539506,"adjOpen":91.4977201553,"adjVolume":115258064,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-06T00:00:00.000Z","close":373.85,"high":375.78,"low":369.87,"open":370.0,"volume":29745936,"adjClose":92.9901391329,"adjHigh":93.4702005707,"adjLow":92.0001678778,"adjOpen":92.0325036223,"adjVolume":118983744,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-07T00:00:00.000Z","close":372.69,"high":378.62,"low":372.23,"open":375.41,"volume":28206999,"adjClose":92.7016047973,"adjHigh":94.1766122202,"adjLow":92.587186009,"adjOpen":93.3781680671,"adjVolume":112827996,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-08T00:00:00.000Z","close":381.37,"high":381.5,"low":376.36,"open":376.72,"volume":29274479,"adjClose":94.8606375849,"adjHigh":94.8929733294,"adjLow":93.6144677386,"adjOpen":93.7040128772,"adjVolume":117097916,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-09T00:00:00.000Z","close":383.01,"high":385.27,"low":378.69,"open":385.05,"volume":31420357,"adjClose":95.2685654388,"adjHigh":95.8307099204,"adjLow":94.1940237749,"adjOpen":95.7759878912,"adjVolume":125681428,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-10T00:00:00.000Z","close":383.68,"high":383.92,"low":378.82,"open":381.34,"volume":22564330,"adjClose":95.4352188913,"adjHigh":95.4949156504,"adjLow":94.2263595194,"adjOpen":94.85317549,"adjVolume":90257320,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-13T00:00:00.000Z","close":381.91,"high":399.82,"low":381.03,"open":389.06,"volume":47913079,"adjClose":94.9949552929,"adjHigh":99.4498259412,"adjLow":94.7760671762,"adjOpen":96.7734212413,"adjVolume":191652316,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-14T00:00:00.000Z","close":388.23,"high":389.02,"low":375.51,"open":379.36,"volume":42748119,"adjClose":96.5669699494,"adjHigh":96.7634717814,"adjLow":93.4030417168,"adjOpen":94.3606772274,"adjVolume":170992476,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-15T00:00:00.000Z","close":390.9,"high":396.99,"low":385.96,"open":395.96,"volume":38306874,"adjClose":97.2310963944,"adjHigh":98.7459016568,"adjLow":96.0023381028,"adjOpen":98.4897030656,"adjVolume":153227496,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-16T00:00:00.000Z","close":386.09,"high":389.62,"low":383.62,"open":386.25,"volume":27645927,"adjClose":96.0346738474,"adjHigh":96.9127136792,"adjLow":95.4202947016,"adjOpen":96.0744716868,"adjVolume":110583708,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-17T00:00:00.000Z","close":385.31,"high":388.59,"low":383.36,"open":387.95,"volume":23046755,"adjClose":95.8406593803,"adjHigh":96.656515088,"adjLow":95.3556232125,"adjOpen":96.4973237304,"adjVolume":92187020,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-20T00:00:00.000Z","close":393.43,"high":394.0,"low":384.25,"open":385.67,"volume":22397208,"adjClose":97.86039973,"adjHigh":98.0021795329,"adjLow":95.5769986942,"adjOpen":95.9302045189,"adjVolume":89588832,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-21T00:00:00.000Z","close":388.0,"high":397.0,"low":386.97,"open":396.69,"volume":25627347,"adjClose":96.5097605552,"adjHigh":98.7483890217,"adjLow":96.2535619641,"adjOpen":98.6712807079,"adjVolume":102509388,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-22T00:00:00.000Z","close":389.09,"high":391.9,"low":386.41,"open":386.77,"volume":22250413,"adjClose":96.7808833362,"adjHigh":97.4798328907,"adjLow":96.1142695262,"adjOpen":96.2038146648,"adjVolume":89001652,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-23T00:00:00.000Z","close":371.38,"high":388.31,"low":368.039,"open":387.9935,"volume":49251108,"adjClose":92.3757599871,"adjHigh":96.5868688691,"adjLow":91.5447313531,"adjOpen":96.508143768,"adjVolume":197004432,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-24T00:00:00.000Z","close":370.46,"high":371.88,"low":356.58,"open":363.95,"volume":46359716,"adjClose":92.1469224106,"adjHigh":92.5001282353,"adjLow":88.6944598422,"adjOpen":90.5276478198,"adjVolume":185438864,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-27T00:00:00.000Z","close":379.24,"high":379.62,"low":373.92,"open":374.84,"volume":30303548,"adjClose":94.3308288479,"adjHigh":94.4253487164,"adjLow":93.0075506877,"adjOpen":93.2363882642,"adjVolume":121214192,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-28T00:00:00.000Z","close":373.01,"high":378.1986,"low":372.99,"open":377.47,"volume":25906375,"adjClose":92.7812004761,"adjHigh":94.0717946606,"adjLow":92.7762257461,"adjOpen":93.8905652495,"adjVolume":103625500,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-29T00:00:00.000Z","close":380.16,"high":380.92,"low":374.85,"open":375.0,"volume":22582314,"adjClose":94.5596664244,"adjHigh":94.7487061616,"adjLow":93.2388756292,"adjOpen":93.2761861037,"adjVolume":90329256,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-30T00:00:00.000Z","close":384.76,"high":385.19,"low":375.07,"open":376.75,"volume":39532505,"adjClose":95.7038543073,"adjHigh":95.8108110007,"adjLow":93.2935976584,"adjOpen":93.7114749721,"adjVolume":158130020,"divCash":0.0,"splitFactor":1.0},{"date":"2020-07-31T00:00:00.000Z","close":425.04,"high":425.66,"low":403.3,"open":411.535,"volume":93573867,"adjClose":105.7229603773,"adjHigh":105.877177005,"adjLow":100.3154289483,"adjOpen":102.3637739951,"adjVolume":374295468,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-03T00:00:00.000Z","close":435.75,"high":446.5457,"low":431.57,"open":432.8,"volume":77037847,"adjClose":108.3869282524,"adjHigh":111.0722128453,"adjLow":107.347209698,"adjOpen":107.6531555884,"adjVolume":308151388,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-04T00:00:00.000Z","close":438.66,"high":443.16,"low":433.55,"open":436.53,"volume":43198092,"adjClose":109.1107514566,"adjHigh":110.2300656899,"adjLow":107.8397079606,"adjOpen":108.5809427195,"adjVolume":172792368,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-05T00:00:00.000Z","close":440.25,"high":441.57,"low":435.59,"open":437.51,"volume":30497988,"adjClose":109.5062424857,"adjHigh":109.8345746608,"adjLow":108.347130413,"adjOpen":108.8247044859,"adjVolume":121991952,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-06T00:00:00.000Z","close":455.61,"high":457.65,"low":439.19,"open":441.62,"volume":50607225,"adjClose":113.3268350685,"adjHigh":113.8342575209,"adjLow":109.2425817996,"adjOpen":109.8470114856,"adjVolume":202428900,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-07T00:00:00.000Z","close":444.45,"high":454.7,"low":441.17,"open":452.82,"volume":49511403,"adjClose":110.754899697,"adjHigh":113.3091526431,"adjLow":109.9375387542,"adjOpen":112.8406652735,"adjVolume":198045612,"divCash":0.82,"splitFactor":1.0},{"date":"2020-08-10T00:00:00.000Z","close":450.91,"high":455.1,"low":440.0,"open":450.4,"volume":53100856,"adjClose":112.3647020416,"adjHigh":113.4088308068,"adjLow":109.6459801253,"adjOpen":112.2376123828,"adjVolume":212403424,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-11T00:00:00.000Z","close":437.5,"high":449.93,"low":436.4267,"open":447.875,"volume":46975594,"adjClose":109.0229916018,"adjHigh":112.1204905404,"adjLow":108.755530169,"adjOpen":111.6083939741,"adjVolume":187902376,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-12T00:00:00.000Z","close":452.04,"high":453.1,"low":441.19,"open":441.99,"volume":41486205,"adjClose":112.6462928542,"adjHigh":112.9104399881,"adjLow":109.9425226624,"adjOpen":110.1418789899,"adjVolume":165944820,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-13T00:00:00.000Z","close":460.04,"high":464.17,"low":455.71,"open":457.72,"volume":52520516,"adjClose":114.6398561292,"adjHigh":115.6690331699,"adjLow":113.5608400066,"adjOpen":114.0617227794,"adjVolume":210082064,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-14T00:00:00.000Z","close":459.63,"high":460.0,"low":452.18,"open":459.315,"volume":41391302,"adjClose":114.5376860113,"adjHigh":114.6298883128,"adjLow":112.6811802115,"adjOpen":114.4591894574,"adjVolume":165565208,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-17T00:00:00.000Z","close":458.43,"high":464.35,"low":455.8501,"open":464.25,"volume":29431414,"adjClose":114.2386515201,"adjHigh":115.7138883436,"adjLow":113.5957522834,"adjOpen":115.6889688026,"adjVolume":117725656,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-18T00:00:00.000Z","close":462.25,"high":464.0,"low":456.03,"open":457.41,"volume":26408385,"adjClose":115.1905779839,"adjHigh":115.6266699503,"adjLow":113.6405825376,"adjOpen":113.9844722025,"adjVolume":105633540,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-19T00:00:00.000Z","close":462.83,"high":468.65,"low":462.44,"open":463.933,"volume":36384502,"adjClose":115.3351113213,"adjHigh":116.7854286039,"adjLow":115.2379251117,"adjOpen":115.6099738579,"adjVolume":145538008,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-20T00:00:00.000Z","close":473.1,"high":473.568,"low":462.9335,"open":463.0,"volume":31726797,"adjClose":117.8943481756,"adjHigh":118.0109716272,"adjLow":115.3609030462,"adjOpen":115.3774745409,"adjVolume":126907188,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-21T00:00:00.000Z","close":497.48,"high":499.472,"low":477.0,"open":477.05,"volume":84513660,"adjClose":123.9697322562,"adjHigh":124.4661295117,"adjLow":118.8662102722,"adjOpen":118.8786700426,"adjVolume":338054640,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-24T00:00:00.000Z","close":503.43,"high":515.14,"low":495.745,"open":514.79,"volume":86484442,"adjClose":125.452444942,"adjHigh":128.3705231858,"adjLow":123.5373782209,"adjOpen":128.2833047925,"adjVolume":345937768,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-25T00:00:00.000Z","close":499.3,"high":500.7172,"low":492.21,"open":498.79,"volume":52873947,"adjClose":124.4232679012,"adjHigh":124.7764276354,"adjLow":122.6564724488,"adjOpen":124.2961782425,"adjVolume":211495788,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-26T00:00:00.000Z","close":506.09,"high":507.97,"low":500.33,"open":504.7165,"volume":40755567,"adjClose":126.1153047309,"adjHigh":126.5837921005,"adjLow":124.6799391729,"adjOpen":125.7730348361,"adjVolume":163022268,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-27T00:00:00.000Z","close":500.04,"high":509.94,"low":495.33,"open":508.57,"volume":38888096,"adjClose":124.6076725042,"adjHigh":127.074707057,"adjLow":123.433962126,"adjOpen":126.7333093462,"adjVolume":155552384,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-28T00:00:00.000Z","close":499.23,"high":505.77,"low":498.31,"open":504.05,"volume":46907479,"adjClose":124.4058242226,"adjHigh":126.0355621999,"adjLow":124.176564446,"adjOpen":125.6069460958,"adjVolume":187629916,"divCash":0.0,"splitFactor":1.0},{"date":"2020-08-31T00:00:00.000Z","close":129.04,"high":131.0,"low":126.0,"open":127.58,"volume":223505733,"adjClose":128.6247025033,"adjHigh":130.5783945128,"adjLow":125.5944863253,"adjOpen":127.1694013126,"adjVolume":223505733,"divCash":0.0,"splitFactor":4.0},{"date":"2020-09-01T00:00:00.000Z","close":134.18,"high":134.8,"low":130.53,"open":132.76,"volume":152470142,"adjClose":133.7481601201,"adjHigh":134.3661647353,"adjLow":130.1099071432,"adjOpen":132.3327301948,"adjVolume":152470142,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-02T00:00:00.000Z","close":131.4,"high":137.98,"low":127.0,"open":137.59,"volume":200118991,"adjClose":130.9771071678,"adjHigh":137.5359303426,"adjLow":126.5912679628,"adjOpen":137.147185504,"adjVolume":200118991,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-03T00:00:00.000Z","close":120.88,"high":128.84,"low":120.5,"open":126.91,"volume":257599640,"adjClose":120.4909643413,"adjHigh":128.4253461758,"adjLow":120.112187319,"adjOpen":126.5015576154,"adjVolume":257599640,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-04T00:00:00.000Z","close":120.96,"high":123.7,"low":110.89,"open":120.07,"volume":332607163,"adjClose":120.5707068723,"adjHigh":123.3018885591,"adjLow":110.5331157827,"adjOpen":119.6835712149,"adjVolume":332607163,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-08T00:00:00.000Z","close":112.82,"high":118.99,"low":112.68,"open":113.95,"volume":231366563,"adjClose":112.456904343,"adjHigh":118.6070470464,"adjLow":112.3173549138,"adjOpen":113.5832675934,"adjVolume":231366563,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-09T00:00:00.000Z","close":117.32,"high":119.14,"low":115.26,"open":117.26,"volume":176940455,"adjClose":116.9424217118,"adjHigh":118.756564292,"adjLow":114.8890515385,"adjOpen":116.8826148135,"adjVolume":176940455,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-10T00:00:00.000Z","close":113.49,"high":120.5,"low":112.5,"open":120.36,"volume":182274391,"adjClose":113.1247480402,"adjHigh":120.112187319,"adjLow":112.137934219,"adjOpen":119.9726378898,"adjVolume":182274391,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-11T00:00:00.000Z","close":112.0,"high":115.23,"low":110.0,"open":114.57,"volume":180860325,"adjClose":111.6395434003,"adjHigh":114.8591480894,"adjLow":109.6459801253,"adjOpen":114.2012722087,"adjVolume":180860325,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-14T00:00:00.000Z","close":115.355,"high":115.93,"low":112.8,"open":114.72,"volume":140150087,"adjClose":114.9837457941,"adjHigh":115.5568952357,"adjLow":112.4369687103,"adjOpen":114.3507894543,"adjVolume":140150087,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-15T00:00:00.000Z","close":115.54,"high":118.829,"low":113.61,"open":118.33,"volume":184642039,"adjClose":115.168150397,"adjHigh":118.4465652028,"adjLow":113.2443618367,"adjOpen":117.9491711657,"adjVolume":184642039,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-16T00:00:00.000Z","close":112.13,"high":116.0,"low":112.04,"open":115.23,"volume":155026675,"adjClose":111.7691250132,"adjHigh":115.6266699503,"adjLow":111.6794146658,"adjOpen":114.8591480894,"adjVolume":155026675,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-17T00:00:00.000Z","close":110.34,"high":112.2,"low":108.71,"open":109.72,"volume":178010968,"adjClose":109.984885882,"adjHigh":111.8388997278,"adjLow":108.3601318129,"adjOpen":109.3668812668,"adjVolume":178010968,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-18T00:00:00.000Z","close":106.84,"high":110.88,"low":106.09,"open":110.4,"volume":287104882,"adjClose":106.4961501508,"adjHigh":110.5231479663,"adjLow":105.7485639226,"adjOpen":110.0446927803,"adjVolume":287104882,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-21T00:00:00.000Z","close":110.08,"high":110.19,"low":103.1,"open":104.54,"volume":195713815,"adjClose":109.7257226563,"adjHigh":109.8353686364,"adjLow":102.7681868265,"adjOpen":104.2035523845,"adjVolume":195713815,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-22T00:00:00.000Z","close":111.81,"high":112.86,"low":109.16,"open":112.68,"volume":183055373,"adjClose":111.4501548892,"adjHigh":112.4967756085,"adjLow":108.8086835498,"adjOpen":112.3173549138,"adjVolume":183055373,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-23T00:00:00.000Z","close":107.12,"high":112.11,"low":106.77,"open":111.62,"volume":150718671,"adjClose":106.7752490093,"adjHigh":111.7491893804,"adjLow":106.4263754361,"adjOpen":111.260766378,"adjVolume":150718671,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-24T00:00:00.000Z","close":108.22,"high":110.25,"low":105.0,"open":105.17,"volume":167743349,"adjClose":107.8717088105,"adjHigh":109.8951755346,"adjLow":104.6620719378,"adjOpen":104.8315248161,"adjVolume":167743349,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-25T00:00:00.000Z","close":112.28,"high":112.44,"low":107.67,"open":108.43,"volume":149981441,"adjClose":111.9186422588,"adjHigh":112.0781273208,"adjLow":107.3234789099,"adjOpen":108.0810329544,"adjVolume":149981441,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-28T00:00:00.000Z","close":114.96,"high":115.32,"low":112.78,"open":115.01,"volume":137672403,"adjClose":114.5900170473,"adjHigh":114.9488584368,"adjLow":112.4170330775,"adjOpen":114.6398561292,"adjVolume":137672403,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-29T00:00:00.000Z","close":114.09,"high":115.31,"low":113.57,"open":114.55,"volume":100060526,"adjClose":113.7228170227,"adjHigh":114.9388906204,"adjLow":113.2044905712,"adjOpen":114.1813365759,"adjVolume":100060526,"divCash":0.0,"splitFactor":1.0},{"date":"2020-09-30T00:00:00.000Z","close":115.81,"high":117.26,"low":113.62,"open":113.79,"volume":142675184,"adjClose":115.4372814392,"adjHigh":116.8826148135,"adjLow":113.254329653,"adjOpen":113.4237825314,"adjVolume":142675184,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-01T00:00:00.000Z","close":116.79,"high":117.72,"low":115.83,"open":117.64,"volume":116120440,"adjClose":116.4141274439,"adjHigh":117.3411343668,"adjLow":115.4572170719,"adjOpen":117.2613918358,"adjVolume":116120440,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-02T00:00:00.000Z","close":113.02,"high":115.37,"low":112.22,"open":112.89,"volume":144711986,"adjClose":112.6562606705,"adjHigh":114.9986975187,"adjLow":111.8588353605,"adjOpen":112.5266790577,"adjVolume":144711986,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-05T00:00:00.000Z","close":116.5,"high":116.65,"low":113.55,"open":113.91,"volume":106243839,"adjClose":116.125060769,"adjHigh":116.2745780147,"adjLow":113.1845549384,"adjOpen":113.5433963279,"adjVolume":106243839,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-06T00:00:00.000Z","close":113.16,"high":116.12,"low":112.25,"open":115.7,"volume":161498212,"adjClose":112.7958100998,"adjHigh":115.7462837468,"adjLow":111.8887388097,"adjOpen":115.327635459,"adjVolume":161498212,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-07T00:00:00.000Z","close":115.08,"high":115.55,"low":114.13,"open":114.62,"volume":96848985,"adjClose":114.7096308438,"adjHigh":115.1781182134,"adjLow":113.7626882882,"adjOpen":114.2511112905,"adjVolume":96848985,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-08T00:00:00.000Z","close":114.97,"high":116.4,"low":114.5901,"open":116.25,"volume":83477153,"adjClose":114.5999848637,"adjHigh":116.0253826053,"adjLow":114.2213075196,"adjOpen":115.8758653597,"adjVolume":83477153,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-09T00:00:00.000Z","close":116.97,"high":117.0,"low":114.92,"open":115.28,"volume":100506865,"adjClose":116.5935481387,"adjHigh":116.6234515878,"adjLow":114.5501457818,"adjOpen":114.9089871713,"adjVolume":100506865,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-12T00:00:00.000Z","close":124.4,"high":125.18,"low":119.2845,"open":120.06,"volume":240226769,"adjClose":123.9996357053,"adjHigh":124.7771253826,"adjLow":118.9005992387,"adjOpen":119.6736033985,"adjVolume":240226769,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-13T00:00:00.000Z","close":121.1,"high":125.39,"low":119.65,"open":125.27,"volume":262330451,"adjClose":120.7102563016,"adjHigh":124.9864495264,"adjLow":119.2649229272,"adjOpen":124.8668357299,"adjVolume":262330451,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-14T00:00:00.000Z","close":121.19,"high":123.03,"low":119.62,"open":121.0,"volume":151062308,"adjClose":120.7999666489,"adjHigh":122.6340448619,"adjLow":119.235019478,"adjOpen":120.6105781378,"adjVolume":151062308,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-15T00:00:00.000Z","close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559219,"adjClose":120.3215114629,"adjHigh":120.8099344653,"adjLow":117.7697504709,"adjOpen":118.3379160043,"adjVolume":112559219,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-16T00:00:00.000Z","close":119.02,"high":121.548,"low":118.81,"open":121.28,"volume":115393808,"adjClose":118.6369504955,"adjHigh":121.1568144752,"adjLow":118.4276263517,"adjOpen":120.8896769963,"adjVolume":115393808,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-19T00:00:00.000Z","close":115.98,"high":120.419,"low":115.66,"open":119.96,"volume":120639337,"adjClose":115.6067343175,"adjHigh":120.0314480064,"adjLow":115.2877641935,"adjOpen":119.5739252348,"adjVolume":120639337,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-20T00:00:00.000Z","close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423728,"adjClose":117.1318102229,"adjHigh":118.59707923,"adjLow":115.2578607444,"adjOpen":115.8260262778,"adjVolume":124423728,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-21T00:00:00.000Z","close":116.87,"high":118.705,"low":116.45,"open":116.67,"volume":89945980,"adjClose":116.4938699749,"adjHigh":118.3229642797,"adjLow":116.0752216872,"adjOpen":116.2945136474,"adjVolume":89945980,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-22T00:00:00.000Z","close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101987954,"adjClose":115.3774745409,"adjHigh":117.6601044908,"adjLow":114.2212078414,"adjOpen":117.0720033247,"adjVolume":101987954,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-23T00:00:00.000Z","close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572645,"adjClose":114.6697595783,"adjHigh":116.1748998509,"adjLow":113.9122055338,"adjOpen":116.0154147889,"adjVolume":82572645,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-26T00:00:00.000Z","close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850657,"adjClose":114.6797273947,"adjHigh":116.1748998509,"adjLow":112.5167112413,"adjOpen":113.6430744917,"adjVolume":111850657,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-27T00:00:00.000Z","close":116.6,"high":117.28,"low":114.5399,"open":115.49,"volume":92276772,"adjClose":116.2247389328,"adjHigh":116.9025504463,"adjLow":114.1712690814,"adjOpen":115.1183113152,"adjVolume":92276772,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-28T00:00:00.000Z","close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937823,"adjClose":110.8421180903,"adjHigh":115.0585044169,"adjLow":110.7424399265,"adjOpen":114.6797273947,"adjVolume":143937823,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-29T00:00:00.000Z","close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129173,"adjClose":114.9488584368,"adjHigh":116.5536768732,"adjLow":111.8388997278,"adjOpen":112.0083526062,"adjVolume":146129173,"divCash":0.0,"splitFactor":1.0},{"date":"2020-10-30T00:00:00.000Z","close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190573476,"adjClose":108.5096490585,"adjHigh":111.6295755839,"adjLow":107.3733179918,"adjOpen":110.702568661,"adjVolume":190573476,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-02T00:00:00.000Z","close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866899,"adjClose":108.4199387111,"adjHigh":110.3237916388,"adjLow":106.9746053368,"adjOpen":108.7588444679,"adjVolume":122866899,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-03T00:00:00.000Z","close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624448,"adjClose":110.0845640458,"adjHigh":111.1311847652,"adjLow":108.3800674456,"adjOpen":109.3070743685,"adjVolume":107624448,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-04T00:00:00.000Z","close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235482,"adjClose":114.5800492309,"adjHigh":115.2179894789,"adjLow":111.9884169734,"adjOpen":113.7726561045,"adjVolume":138235482,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-05T00:00:00.000Z","close":119.03,"high":119.62,"low":116.8686,"open":117.95,"volume":126387074,"adjClose":118.6469183119,"adjHigh":119.235019478,"adjLow":116.4924744806,"adjOpen":117.5703941434,"adjVolume":126387074,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-06T00:00:00.000Z","close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457922,"adjClose":118.5123527909,"adjHigh":119.0215894572,"adjLow":115.9561844267,"adjOpen":118.142906582,"adjVolume":114457922,"divCash":0.205,"splitFactor":1.0},{"date":"2020-11-09T00:00:00.000Z","close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515315,"adjClose":116.1459000475,"adjHigh":121.8074135728,"adjLow":115.8763041653,"adjOpen":120.3196437046,"adjVolume":154515315,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-10T00:00:00.000Z","close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023390,"adjClose":115.7964239039,"adjHigh":117.4139991969,"adjLow":113.9591778922,"adjOpen":115.3770525317,"adjVolume":138023390,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-11T00:00:00.000Z","close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112294954,"adjClose":119.3111554047,"adjHigh":119.4509458621,"adjLow":116.2657204395,"adjOpen":117.01459789,"adjVolume":112294954,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-12T00:00:00.000Z","close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103350674,"adjClose":119.0315744898,"adjHigh":120.3495988026,"adjLow":118.3925323988,"adjOpen":119.4409608294,"adjVolume":103350674,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-13T00:00:00.000Z","close":119.26,"high":119.6717,"low":117.87,"open":119.44,"volume":81688586,"adjClose":119.0814996532,"adjHigh":119.4925834483,"adjLow":117.6935801117,"adjOpen":119.2612302413,"adjVolume":81688586,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-16T00:00:00.000Z","close":120.3,"high":120.99,"low":118.146,"open":118.92,"volume":91183018,"adjClose":120.1199430511,"adjHigh":120.8089103056,"adjLow":117.9691670135,"adjOpen":118.7420085423,"adjVolume":91183018,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-17T00:00:00.000Z","close":119.39,"high":120.6741,"low":118.96,"open":119.55,"volume":74270973,"adjClose":119.2113050779,"adjHigh":120.4934831234,"adjLow":118.781948673,"adjOpen":119.3710656007,"adjVolume":74270973,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-18T00:00:00.000Z","close":118.03,"high":119.82,"low":118.0,"open":118.61,"volume":76322111,"adjClose":117.8533406345,"adjHigh":119.6406614829,"adjLow":117.8233855365,"adjOpen":118.4324725295,"adjVolume":76322111,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-19T00:00:00.000Z","close":118.64,"high":119.06,"low":116.81,"open":117.59,"volume":74112972,"adjClose":118.4624276275,"adjHigh":118.8817989997,"adjLow":116.6351666484,"adjOpen":117.4139991969,"adjVolume":74112972,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-20T00:00:00.000Z","close":117.34,"high":118.77,"low":117.29,"open":118.64,"volume":73604287,"adjClose":117.1643733801,"adjHigh":118.5922330522,"adjLow":117.1144482167,"adjOpen":118.4624276275,"adjVolume":73604287,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-23T00:00:00.000Z","close":113.85,"high":117.6202,"low":113.75,"open":117.18,"volume":127959318,"adjClose":113.6795969773,"adjHigh":117.4441539955,"adjLow":113.5797466506,"adjOpen":117.0046128573,"adjVolume":127959318,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-24T00:00:00.000Z","close":115.17,"high":115.85,"low":112.59,"open":113.91,"volume":113226248,"adjClose":114.9976212901,"adjHigh":115.6766035118,"adjLow":112.4214828606,"adjOpen":113.7395071734,"adjVolume":113226248,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-25T00:00:00.000Z","close":116.03,"high":116.75,"low":115.17,"open":115.55,"volume":76499234,"adjClose":115.8563341,"adjHigh":116.5752564524,"adjLow":114.9976212901,"adjOpen":115.3770525317,"adjVolume":76499234,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-27T00:00:00.000Z","close":116.59,"high":117.49,"low":116.22,"open":116.57,"volume":46691331,"adjClose":116.4154959296,"adjHigh":117.3141488701,"adjLow":116.0460497207,"adjOpen":116.3955258643,"adjVolume":46691331,"divCash":0.0,"splitFactor":1.0},{"date":"2020-11-30T00:00:00.000Z","close":119.05,"high":120.97,"low":116.81,"open":116.97,"volume":169410176,"adjClose":118.8718139671,"adjHigh":120.7889402402,"adjLow":116.6351666484,"adjOpen":116.7949271712,"adjVolume":169410176,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-01T00:00:00.000Z","close":122.72,"high":123.4693,"low":120.01,"open":121.01,"volume":125920963,"adjClose":122.5363209579,"adjHigh":123.2844994561,"adjLow":119.8303771036,"adjOpen":120.8288803709,"adjVolume":125920963,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-02T00:00:00.000Z","close":123.08,"high":123.37,"low":120.89,"open":122.02,"volume":89004195,"adjClose":122.8957821341,"adjHigh":123.1853480816,"adjLow":120.7090599788,"adjOpen":121.8373686708,"adjVolume":89004195,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-03T00:00:00.000Z","close":122.94,"high":123.78,"low":122.21,"open":123.52,"volume":78967630,"adjClose":122.7559916767,"adjHigh":123.5947344212,"adjLow":122.0270842916,"adjOpen":123.3351235717,"adjVolume":78967630,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-04T00:00:00.000Z","close":122.25,"high":122.8608,"low":121.52,"open":122.6,"volume":78260421,"adjClose":122.0670244223,"adjHigh":122.6769102179,"adjLow":121.3381170372,"adjOpen":122.4165005658,"adjVolume":78260421,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-07T00:00:00.000Z","close":123.75,"high":124.57,"low":122.25,"open":122.31,"volume":86711990,"adjClose":123.5647793232,"adjHigh":124.3835520023,"adjLow":122.0670244223,"adjOpen":122.1269346183,"adjVolume":86711990,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-08T00:00:00.000Z","close":124.38,"high":124.98,"low":123.09,"open":124.37,"volume":82225512,"adjClose":124.1938363816,"adjHigh":124.7929383419,"adjLow":122.9057671668,"adjOpen":124.1838513489,"adjVolume":82225512,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-09T00:00:00.000Z","close":121.78,"high":125.95,"low":121.0,"open":124.53,"volume":115089193,"adjClose":121.5977278867,"adjHigh":125.7614865112,"adjLow":120.8188953382,"adjOpen":124.3436118716,"adjVolume":115089193,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-10T00:00:00.000Z","close":123.24,"high":123.87,"low":120.15,"open":120.5,"volume":81312170,"adjClose":123.0555426569,"adjHigh":123.6845997153,"adjLow":119.9701675611,"adjOpen":120.3196437046,"adjVolume":81312170,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-11T00:00:00.000Z","close":122.41,"high":122.76,"low":120.55,"open":122.43,"volume":86939786,"adjClose":122.2267849451,"adjHigh":122.5762610886,"adjLow":120.369568868,"adjOpen":122.2467550104,"adjVolume":86939786,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-14T00:00:00.000Z","close":121.78,"high":123.35,"low":121.54,"open":122.6,"volume":79075988,"adjClose":121.5977278867,"adjHigh":123.1653780163,"adjLow":121.3580871025,"adjOpen":122.4165005658,"adjVolume":79075988,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-15T00:00:00.000Z","close":127.88,"high":127.9,"low":124.13,"open":124.34,"volume":157572262,"adjClose":127.688597817,"adjHigh":127.7085678823,"adjLow":123.9442105647,"adjOpen":124.1538962509,"adjVolume":157572262,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-16T00:00:00.000Z","close":127.81,"high":128.37,"low":126.56,"open":127.41,"volume":98208591,"adjClose":127.6187025883,"adjHigh":128.1778644179,"adjLow":126.3705735042,"adjOpen":127.2193012813,"adjVolume":98208591,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-17T00:00:00.000Z","close":128.7,"high":129.58,"low":128.045,"open":128.9,"volume":94359811,"adjClose":128.5073704961,"adjHigh":129.3860533713,"adjLow":127.8533508561,"adjOpen":128.7070711496,"adjVolume":94359811,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-18T00:00:00.000Z","close":126.655,"high":129.1,"low":126.12,"open":128.96,"volume":192541496,"adjClose":126.4654313146,"adjHigh":128.906771803,"adjLow":125.9312320666,"adjOpen":128.7669813456,"adjVolume":192541496,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-21T00:00:00.000Z","close":128.23,"high":128.31,"low":123.449,"open":125.02,"volume":121251553,"adjClose":128.0380739605,"adjHigh":128.1179542219,"adjLow":123.2642298397,"adjOpen":124.8328784726,"adjVolume":121251553,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-22T00:00:00.000Z","close":131.88,"high":134.405,"low":129.65,"open":131.61,"volume":169351825,"adjClose":131.682610886,"adjHigh":134.2038316358,"adjLow":129.4559486,"adjOpen":131.4130150038,"adjVolume":169351825,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-23T00:00:00.000Z","close":130.96,"high":132.43,"low":130.78,"open":132.16,"volume":88223692,"adjClose":130.7639878801,"adjHigh":132.231787683,"adjLow":130.584257292,"adjOpen":131.9621918008,"adjVolume":88223692,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-24T00:00:00.000Z","close":131.97,"high":133.46,"low":131.1,"open":131.32,"volume":54930064,"adjClose":131.77247618,"adjHigh":133.2602460483,"adjLow":130.9037783375,"adjOpen":131.1234490563,"adjVolume":54930064,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-28T00:00:00.000Z","close":136.69,"high":137.34,"low":133.51,"open":133.99,"volume":123124632,"adjClose":136.4854116015,"adjHigh":137.1344387252,"adjLow":133.3101712116,"adjOpen":133.7894527799,"adjVolume":123124632,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-29T00:00:00.000Z","close":134.87,"high":138.789,"low":134.3409,"open":138.05,"volume":121047324,"adjClose":134.6681356551,"adjHigh":138.5812699595,"adjLow":134.1398275764,"adjOpen":137.843376045,"adjVolume":121047324,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-30T00:00:00.000Z","close":133.72,"high":135.99,"low":133.4,"open":135.58,"volume":96452124,"adjClose":133.5198568977,"adjHigh":135.7864593144,"adjLow":133.2003358522,"adjOpen":135.3770729748,"adjVolume":96452124,"divCash":0.0,"splitFactor":1.0},{"date":"2020-12-31T00:00:00.000Z","close":132.69,"high":134.74,"low":131.72,"open":134.08,"volume":99116586,"adjClose":132.4913985325,"adjHigh":134.5383302304,"adjLow":131.5228503632,"adjOpen":133.879318074,"adjVolume":99116586,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-04T00:00:00.000Z","close":129.41,"high":133.6116,"low":126.76,"open":133.52,"volume":143301887,"adjClose":129.2163078159,"adjHigh":133.4116191436,"adjLow":126.5702741576,"adjOpen":133.3201562443,"adjVolume":143301887,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-05T00:00:00.000Z","close":131.01,"high":131.74,"low":128.43,"open":128.89,"volume":97664898,"adjClose":130.8139130435,"adjHigh":131.5428204286,"adjLow":128.237774614,"adjOpen":128.6970861169,"adjVolume":97664898,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-06T00:00:00.000Z","close":126.6,"high":131.0499,"low":126.382,"open":127.72,"volume":155087970,"adjClose":126.4105136349,"adjHigh":130.8537533238,"adjLow":126.1928399226,"adjOpen":127.5288372942,"adjVolume":155087970,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-07T00:00:00.000Z","close":130.92,"high":131.63,"low":127.86,"open":128.36,"volume":109578157,"adjClose":130.7240477494,"adjHigh":131.4329850692,"adjLow":127.6686277516,"adjOpen":128.1678793852,"adjVolume":109578157,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-08T00:00:00.000Z","close":132.05,"high":132.63,"low":130.23,"open":132.43,"volume":105158245,"adjClose":131.8523564414,"adjHigh":132.4314883364,"adjLow":130.035080495,"adjOpen":132.231787683,"adjVolume":105158245,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-11T00:00:00.000Z","close":128.98,"high":130.17,"low":128.5,"open":129.19,"volume":100620880,"adjClose":128.7869514109,"adjHigh":129.975170299,"adjLow":128.3076698427,"adjOpen":128.9966370971,"adjVolume":100620880,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-12T00:00:00.000Z","close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":90440255,"adjClose":128.6072208228,"adjHigh":129.4958887307,"adjLow":126.6701244844,"adjOpen":128.3076698427,"adjVolume":90440255,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-13T00:00:00.000Z","close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636831,"adjClose":130.6940926514,"adjHigh":131.2532544811,"adjLow":128.29768481,"adjOpen":128.5672806921,"adjVolume":88636831,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-14T00:00:00.000Z","close":128.91,"high":131.0,"low":128.76,"open":130.8,"volume":90221755,"adjClose":128.7170561822,"adjHigh":130.8039280108,"adjLow":128.5672806921,"adjOpen":130.6042273574,"adjVolume":90221755,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-15T00:00:00.000Z","close":127.14,"high":130.2242,"low":127.0,"open":128.78,"volume":111598531,"adjClose":126.9497053992,"adjHigh":130.0292891761,"adjLow":126.8099149418,"adjOpen":128.5872507575,"adjVolume":111598531,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-19T00:00:00.000Z","close":127.83,"high":128.71,"low":126.938,"open":127.78,"volume":90757329,"adjClose":127.6386726536,"adjHigh":128.5173555288,"adjLow":126.7480077392,"adjOpen":127.5887474902,"adjVolume":90757329,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-20T00:00:00.000Z","close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319489,"adjClose":131.8323863761,"adjHigh":132.291697879,"adjLow":128.357595006,"adjOpen":128.4674303654,"adjVolume":104319489,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-21T00:00:00.000Z","close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120529544,"adjClose":136.6651421896,"adjHigh":139.4609513379,"adjLow":133.390051473,"adjOpen":133.5997371591,"adjVolume":120529544,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-22T00:00:00.000Z","close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459360,"adjClose":138.8618493776,"adjHigh":139.640681926,"adjLow":134.8179111452,"adjOpen":136.0760252619,"adjVolume":114459360,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-25T00:00:00.000Z","close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611713,"adjClose":142.7060869565,"adjHigh":144.8728390465,"adjLow":136.3356361114,"adjOpen":142.8558624466,"adjVolume":157611713,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-26T00:00:00.000Z","close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390555,"adjClose":142.9457277407,"adjHigh":144.0840214653,"adjLow":141.1584068923,"adjOpen":143.3850691783,"adjVolume":98390555,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-27T00:00:00.000Z","close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843759,"adjClose":141.8473741467,"adjHigh":144.0840214653,"adjLow":140.1998437557,"adjOpen":143.2153236228,"adjVolume":140843759,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-28T00:00:00.000Z","close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621128,"adjClose":136.8848129084,"adjHigh":141.777478918,"adjLow":136.4953966342,"adjOpen":139.3111758478,"adjVolume":142621128,"divCash":0.0,"splitFactor":1.0},{"date":"2021-01-29T00:00:00.000Z","close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523812,"adjClose":131.7624911474,"adjHigh":136.5353367649,"adjLow":130.0151104297,"adjOpen":135.6266987917,"adjVolume":177523812,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-01T00:00:00.000Z","close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239823,"adjClose":133.93922827,"adjHigh":135.1773723214,"adjLow":130.7340327821,"adjOpen":133.5498119958,"adjVolume":106239823,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-02T00:00:00.000Z","close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":82266419,"adjClose":134.7879560472,"adjHigh":136.1059803599,"adjLow":134.4085248056,"adjOpen":135.5268484649,"adjVolume":82266419,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-03T00:00:00.000Z","close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880937,"adjClose":133.7395276165,"adjHigh":135.5667885956,"adjLow":133.4100215383,"adjOpen":135.556803563,"adjVolume":89880937,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-04T00:00:00.000Z","close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183061,"adjClose":137.1843638886,"adjHigh":137.1943489213,"adjLow":134.3885547403,"adjOpen":136.0959953273,"adjVolume":84183061,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-05T00:00:00.000Z","close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693830,"adjClose":136.76,"adjHigh":137.42,"adjLow":135.86,"adjOpen":137.35,"adjVolume":75693830,"divCash":0.205,"splitFactor":1.0},{"date":"2021-02-08T00:00:00.000Z","close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297214,"adjClose":136.91,"adjHigh":136.96,"adjLow":134.92,"adjOpen":136.03,"adjVolume":71297214,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-09T00:00:00.000Z","close":136.01,"high":137.877,"low":135.85,"open":136.62,"volume":75986989,"adjClose":136.01,"adjHigh":137.877,"adjLow":135.85,"adjOpen":136.62,"adjVolume":75986989,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-10T00:00:00.000Z","close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":72647988,"adjClose":135.39,"adjHigh":136.99,"adjLow":134.4,"adjOpen":136.48,"adjVolume":72647988,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-11T00:00:00.000Z","close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280029,"adjClose":135.13,"adjHigh":136.39,"adjLow":133.77,"adjOpen":135.9,"adjVolume":64280029,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-12T00:00:00.000Z","close":135.37,"high":135.53,"low":133.6921,"open":134.35,"volume":60145130,"adjClose":135.37,"adjHigh":135.53,"adjLow":133.6921,"adjOpen":134.35,"adjVolume":60145130,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-16T00:00:00.000Z","close":133.19,"high":136.01,"low":132.79,"open":135.49,"volume":80576316,"adjClose":133.19,"adjHigh":136.01,"adjLow":132.79,"adjOpen":135.49,"adjVolume":80576316,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-17T00:00:00.000Z","close":130.84,"high":132.22,"low":129.47,"open":131.25,"volume":97372199,"adjClose":130.84,"adjHigh":132.22,"adjLow":129.47,"adjOpen":131.25,"adjVolume":97372199,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-18T00:00:00.000Z","close":129.71,"high":129.995,"low":127.41,"open":129.2,"volume":96856748,"adjClose":129.71,"adjHigh":129.995,"adjLow":127.41,"adjOpen":129.2,"adjVolume":96856748,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-19T00:00:00.000Z","close":129.87,"high":130.71,"low":128.8,"open":130.24,"volume":87668834,"adjClose":129.87,"adjHigh":130.71,"adjLow":128.8,"adjOpen":130.24,"adjVolume":87668834,"divCash":0.0,"splitFactor":1.0},{"date":"2021-02-22T00:00:00.000Z","close":126.0,"high":129.72,"low":125.6,"open":128.01,"volume":102886922,"adjClose":126.0,"adjHigh":129.72,"adjLow":125.6,"adjOpen":128.01,"adjVolume":102886922,"divCash":0.0,"splitFactor":1.0}]