aapl.json

[{"Date":"2013-05-13T00:00:00.000Z","Open":64.501427,"High":65.414284,"Low":64.5,"Close":64.96286,"Adj Close":50.961628,"Volume":79237200},{"Date":"2013-05-14T00:00:00.000Z","Open":64.835716,"High":65.028572,"Low":63.164288,"Close":63.408573,"Adj Close":49.742329,"Volume":111779500},{"Date":"2013-05-15T00:00:00.000Z","Open":62.737144,"High":63,"Low":60.337143,"Close":61.264286,"Adj Close":48.060188,"Volume":185403400},{"Date":"2013-05-16T00:00:00.000Z","Open":60.462856,"High":62.549999,"Low":59.842857,"Close":62.082859,"Adj Close":48.702328,"Volume":150801000},{"Date":"2013-05-17T00:00:00.000Z","Open":62.721428,"High":62.869999,"Low":61.572857,"Close":61.894287,"Adj Close":48.554409,"Volume":106976100},{"Date":"2013-05-20T00:00:00.000Z","Open":61.701427,"High":63.685715,"Low":61.442856,"Close":63.275715,"Adj Close":49.638096,"Volume":112894600},{"Date":"2013-05-21T00:00:00.000Z","Open":62.592857,"High":63.639999,"Low":62.028572,"Close":62.808571,"Adj Close":49.271629,"Volume":114005500},{"Date":"2013-05-22T00:00:00.000Z","Open":63.435715,"High":64.050003,"Low":62.602856,"Close":63.049999,"Adj Close":49.461025,"Volume":110759600},{"Date":"2013-05-23T00:00:00.000Z","Open":62.278572,"High":63.737144,"Low":62.255714,"Close":63.162857,"Adj Close":49.549564,"Volume":88255300},{"Date":"2013-05-24T00:00:00.000Z","Open":62.978573,"High":63.665714,"Low":62.908573,"Close":63.592857,"Adj Close":49.886887,"Volume":69041700},{"Date":"2013-05-28T00:00:00.000Z","Open":64.271431,"High":64.444283,"Low":62.978573,"Close":63.062859,"Adj Close":49.471127,"Volume":96536300},{"Date":"2013-05-29T00:00:00.000Z","Open":62.857143,"High":63.92857,"Low":62.771427,"Close":63.564285,"Adj Close":49.864471,"Volume":82644100},{"Date":"2013-05-30T00:00:00.000Z","Open":63.664288,"High":64.928574,"Low":63.501427,"Close":64.511429,"Adj Close":50.607475,"Volume":88379900},{"Date":"2013-05-31T00:00:00.000Z","Open":64.64286,"High":65.300003,"Low":64.214287,"Close":64.247147,"Adj Close":50.400158,"Volume":96075700},{"Date":"2013-06-03T00:00:00.000Z","Open":64.389999,"High":64.622856,"Low":63.21143,"Close":64.388573,"Adj Close":50.511097,"Volume":93088100},{"Date":"2013-06-04T00:00:00.000Z","Open":64.745712,"High":64.918571,"Low":63.912857,"Close":64.187141,"Adj Close":50.353092,"Volume":73182200},{"Date":"2013-06-05T00:00:00.000Z","Open":63.664288,"High":64.388573,"Low":63.387142,"Close":63.587143,"Adj Close":49.882401,"Volume":72647400},{"Date":"2013-06-06T00:00:00.000Z","Open":63.638573,"High":63.857143,"Low":62.007141,"Close":62.637142,"Adj Close":49.137157,"Volume":104233500},{"Date":"2013-06-07T00:00:00.000Z","Open":62.357143,"High":63.32,"Low":61.824287,"Close":63.115715,"Adj Close":49.512577,"Volume":101133900},{"Date":"2013-06-10T00:00:00.000Z","Open":63.532856,"High":64.154289,"Low":62.400002,"Close":62.69857,"Adj Close":49.185345,"Volume":112538300},{"Date":"2013-06-11T00:00:00.000Z","Open":62.248573,"High":63.251427,"Low":61.902859,"Close":62.514286,"Adj Close":49.040783,"Volume":71528100},{"Date":"2013-06-12T00:00:00.000Z","Open":62.785713,"High":63.035713,"Low":61.642857,"Close":61.741428,"Adj Close":48.434486,"Volume":66306800},{"Date":"2013-06-13T00:00:00.000Z","Open":61.785713,"High":62.44857,"Low":61.25,"Close":62.279999,"Adj Close":48.856991,"Volume":71458100},{"Date":"2013-06-14T00:00:00.000Z","Open":62.200001,"High":62.327145,"Low":61.214287,"Close":61.435715,"Adj Close":48.194675,"Volume":67966500},{"Date":"2013-06-17T00:00:00.000Z","Open":61.634285,"High":62.242859,"Low":61.48,"Close":61.714287,"Adj Close":48.4132,"Volume":64853600},{"Date":"2013-06-18T00:00:00.000Z","Open":61.651428,"High":62.128571,"Low":61.458572,"Close":61.681427,"Adj Close":48.387424,"Volume":48756400},{"Date":"2013-06-19T00:00:00.000Z","Open":61.628571,"High":61.665714,"Low":60.42857,"Close":60.42857,"Adj Close":47.404587,"Volume":77735000},{"Date":"2013-06-20T00:00:00.000Z","Open":59.900002,"High":60.854286,"Low":59.310001,"Close":59.548573,"Adj Close":46.714264,"Volume":89327700},{"Date":"2013-06-21T00:00:00.000Z","Open":59.784286,"High":60,"Low":58.299999,"Close":59.07143,"Adj Close":46.339951,"Volume":120279600},{"Date":"2013-06-24T00:00:00.000Z","Open":58.200001,"High":58.380001,"Low":56.864285,"Close":57.505714,"Adj Close":45.111698,"Volume":120186500},{"Date":"2013-06-25T00:00:00.000Z","Open":57.957142,"High":58.255714,"Low":56.975716,"Close":57.51857,"Adj Close":45.121765,"Volume":78540700},{"Date":"2013-06-26T00:00:00.000Z","Open":57.700001,"High":57.827145,"Low":56.522858,"Close":56.867142,"Adj Close":44.610741,"Volume":91931000},{"Date":"2013-06-27T00:00:00.000Z","Open":57.035713,"High":57.341427,"Low":56.220001,"Close":56.254284,"Adj Close":44.129971,"Volume":84311500},{"Date":"2013-06-28T00:00:00.000Z","Open":55.908573,"High":57.181427,"Low":55.552856,"Close":56.647144,"Adj Close":44.438164,"Volume":144629100},{"Date":"2013-07-01T00:00:00.000Z","Open":57.527142,"High":58.895714,"Low":57.317142,"Close":58.459999,"Adj Close":45.860298,"Volume":97763400},{"Date":"2013-07-02T00:00:00.000Z","Open":58.565716,"High":60.232857,"Low":58.495716,"Close":59.784286,"Adj Close":46.899162,"Volume":117466300},{"Date":"2013-07-03T00:00:00.000Z","Open":60.122856,"High":60.425713,"Low":59.635715,"Close":60.114285,"Adj Close":47.158039,"Volume":60232200},{"Date":"2013-07-05T00:00:00.000Z","Open":60.055714,"High":60.470001,"Low":59.335712,"Close":59.631428,"Adj Close":46.779251,"Volume":68506200},{"Date":"2013-07-08T00:00:00.000Z","Open":60.015713,"High":60.142857,"Low":58.664288,"Close":59.292858,"Adj Close":46.51366,"Volume":74534600},{"Date":"2013-07-09T00:00:00.000Z","Open":59.085712,"High":60.5,"Low":58.625713,"Close":60.335712,"Adj Close":47.331741,"Volume":88146100},{"Date":"2013-07-10T00:00:00.000Z","Open":59.942856,"High":60.685715,"Low":59.75,"Close":60.104286,"Adj Close":47.150196,"Volume":70351400},{"Date":"2013-07-11T00:00:00.000Z","Open":60.421429,"High":61.17857,"Low":60.167141,"Close":61.041428,"Adj Close":47.885357,"Volume":81573100},{"Date":"2013-07-12T00:00:00.000Z","Open":61.092857,"High":61.398571,"Low":60.487144,"Close":60.93,"Adj Close":47.797943,"Volume":69890800},{"Date":"2013-07-15T00:00:00.000Z","Open":60.715714,"High":61.637142,"Low":60.685715,"Close":61.062859,"Adj Close":47.902172,"Volume":60479300},{"Date":"2013-07-16T00:00:00.000Z","Open":60.931427,"High":61.529999,"Low":60.595715,"Close":61.457142,"Adj Close":48.211479,"Volume":54134500},{"Date":"2013-07-17T00:00:00.000Z","Open":61.385715,"High":61.745716,"Low":61.174286,"Close":61.472858,"Adj Close":48.223812,"Volume":49747600},{"Date":"2013-07-18T00:00:00.000Z","Open":61.91143,"High":62.124287,"Low":61.515713,"Close":61.68,"Adj Close":48.386299,"Volume":54719700},{"Date":"2013-07-19T00:00:00.000Z","Open":61.871429,"High":61.997143,"Low":60.621429,"Close":60.707142,"Adj Close":47.623127,"Volume":67180400},{"Date":"2013-07-22T00:00:00.000Z","Open":61.351429,"High":61.392857,"Low":60.781429,"Close":60.901428,"Adj Close":47.775539,"Volume":51949100},{"Date":"2013-07-23T00:00:00.000Z","Open":60.857143,"High":60.994286,"Low":59.815716,"Close":59.855713,"Adj Close":46.955208,"Volume":92348900},{"Date":"2013-07-24T00:00:00.000Z","Open":62.704285,"High":63.512856,"Low":62.18,"Close":62.93,"Adj Close":49.366905,"Volume":147984200},{"Date":"2013-07-25T00:00:00.000Z","Open":62.957142,"High":63.057144,"Low":62.258572,"Close":62.642857,"Adj Close":49.14164,"Volume":57373400},{"Date":"2013-07-26T00:00:00.000Z","Open":62.185715,"High":63.005714,"Low":62.048573,"Close":62.998573,"Adj Close":49.420692,"Volume":50038100},{"Date":"2013-07-29T00:00:00.000Z","Open":62.971428,"High":64.284286,"Low":62.885715,"Close":63.970001,"Adj Close":50.182755,"Volume":62014400},{"Date":"2013-07-30T00:00:00.000Z","Open":64.279999,"High":65.307144,"Low":64.175713,"Close":64.760002,"Adj Close":50.802479,"Volume":77355600},{"Date":"2013-07-31T00:00:00.000Z","Open":64.998573,"High":65.334282,"Low":64.204285,"Close":64.647141,"Adj Close":50.713947,"Volume":80739400},{"Date":"2013-08-01T00:00:00.000Z","Open":65.10714,"High":65.257141,"Low":64.751427,"Close":65.239998,"Adj Close":51.17902,"Volume":51562700},{"Date":"2013-08-02T00:00:00.000Z","Open":65.43,"High":66.121429,"Low":65.237144,"Close":66.077141,"Adj Close":51.835732,"Volume":68695900},{"Date":"2013-08-05T00:00:00.000Z","Open":66.384285,"High":67.238571,"Low":66.021431,"Close":67.064285,"Adj Close":52.610134,"Volume":79713900},{"Date":"2013-08-06T00:00:00.000Z","Open":66.860001,"High":67.412857,"Low":66.024284,"Close":66.464287,"Adj Close":52.139446,"Volume":83714400},{"Date":"2013-08-07T00:00:00.000Z","Open":66.257141,"High":66.714287,"Low":65.96714,"Close":66.425713,"Adj Close":52.109192,"Volume":74714500},{"Date":"2013-08-08T00:00:00.000Z","Open":66.265717,"High":66.300003,"Low":65.421425,"Close":65.858574,"Adj Close":54.150658,"Volume":63944300},{"Date":"2013-08-09T00:00:00.000Z","Open":65.519997,"High":65.779999,"Low":64.807144,"Close":64.921425,"Adj Close":53.380112,"Volume":66716300},{"Date":"2013-08-12T00:00:00.000Z","Open":65.265717,"High":66.949997,"Low":65.232857,"Close":66.765717,"Adj Close":54.896542,"Volume":91108500},{"Date":"2013-08-13T00:00:00.000Z","Open":67.277145,"High":70.665718,"Low":66.864288,"Close":69.938568,"Adj Close":57.505344,"Volume":220485300},{"Date":"2013-08-14T00:00:00.000Z","Open":71.125717,"High":72.035713,"Low":70.485718,"Close":71.214287,"Adj Close":58.554276,"Volume":189093100},{"Date":"2013-08-15T00:00:00.000Z","Open":70.917145,"High":71.771431,"Low":69.868568,"Close":71.129997,"Adj Close":58.484966,"Volume":122573500},{"Date":"2013-08-16T00:00:00.000Z","Open":71.449997,"High":71.848572,"Low":71.265717,"Close":71.761429,"Adj Close":59.004147,"Volume":90576500},{"Date":"2013-08-19T00:00:00.000Z","Open":72.048569,"High":73.391426,"Low":72,"Close":72.534286,"Adj Close":59.639614,"Volume":127629600},{"Date":"2013-08-20T00:00:00.000Z","Open":72.815712,"High":72.938568,"Low":71.545715,"Close":71.581429,"Adj Close":58.856155,"Volume":89672100},{"Date":"2013-08-21T00:00:00.000Z","Open":71.941429,"High":72.449997,"Low":71.599998,"Close":71.765717,"Adj Close":59.007671,"Volume":83969900},{"Date":"2013-08-22T00:00:00.000Z","Open":72.139999,"High":72.227142,"Low":71.171425,"Close":71.851425,"Adj Close":59.078148,"Volume":61051900},{"Date":"2013-08-23T00:00:00.000Z","Open":71.895714,"High":71.907143,"Low":71.335716,"Close":71.574287,"Adj Close":58.850273,"Volume":55682900},{"Date":"2013-08-26T00:00:00.000Z","Open":71.535713,"High":72.885712,"Low":71.5,"Close":71.852859,"Adj Close":59.079327,"Volume":82741400},{"Date":"2013-08-27T00:00:00.000Z","Open":71.14286,"High":71.78714,"Low":69.471428,"Close":69.798569,"Adj Close":57.390232,"Volume":106047200},{"Date":"2013-08-28T00:00:00.000Z","Open":69.428574,"High":70.828575,"Low":69.428574,"Close":70.128571,"Adj Close":57.661564,"Volume":76902000},{"Date":"2013-08-29T00:00:00.000Z","Open":70.235718,"High":70.928574,"Low":70.16143,"Close":70.242859,"Adj Close":57.755524,"Volume":59914400},{"Date":"2013-08-30T00:00:00.000Z","Open":70.285713,"High":70.421425,"Low":69.5,"Close":69.602859,"Adj Close":57.229309,"Volume":68074300},{"Date":"2013-09-03T00:00:00.000Z","Open":70.442856,"High":71.514282,"Low":69.621429,"Close":69.797142,"Adj Close":57.389057,"Volume":82982200},{"Date":"2013-09-04T00:00:00.000Z","Open":71.365715,"High":71.748573,"Low":70.897141,"Close":71.241432,"Adj Close":58.576588,"Volume":86258200},{"Date":"2013-09-05T00:00:00.000Z","Open":71.464287,"High":71.525711,"Low":70.519997,"Close":70.752853,"Adj Close":58.174866,"Volume":59091900},{"Date":"2013-09-06T00:00:00.000Z","Open":71.205711,"High":71.339996,"Low":69.992859,"Close":71.174286,"Adj Close":58.521381,"Volume":89881400},{"Date":"2013-09-09T00:00:00.000Z","Open":72.14286,"High":72.559998,"Low":71.925713,"Close":72.309998,"Adj Close":59.455212,"Volume":85171800},{"Date":"2013-09-10T00:00:00.000Z","Open":72.314285,"High":72.492859,"Low":69.928574,"Close":70.662857,"Adj Close":58.100861,"Volume":185798900},{"Date":"2013-09-11T00:00:00.000Z","Open":66.715714,"High":67.669998,"Low":66.401428,"Close":66.815712,"Adj Close":54.937645,"Volume":224674100},{"Date":"2013-09-12T00:00:00.000Z","Open":66.928574,"High":67.914284,"Low":66.572861,"Close":67.527145,"Adj Close":55.522602,"Volume":101012800},{"Date":"2013-09-13T00:00:00.000Z","Open":67.048569,"High":67.404289,"Low":66.385712,"Close":66.414284,"Adj Close":54.607578,"Volume":74708900},{"Date":"2013-09-16T00:00:00.000Z","Open":65.85714,"High":65.944283,"Low":63.888573,"Close":64.302856,"Adj Close":52.87151,"Volume":135926700},{"Date":"2013-09-17T00:00:00.000Z","Open":63.994286,"High":65.672859,"Low":63.92857,"Close":65.045715,"Adj Close":53.4823,"Volume":99845200},{"Date":"2013-09-18T00:00:00.000Z","Open":66.168571,"High":66.621429,"Low":65.808571,"Close":66.382858,"Adj Close":54.581741,"Volume":114215500},{"Date":"2013-09-19T00:00:00.000Z","Open":67.242859,"High":67.975716,"Low":67.035713,"Close":67.471428,"Adj Close":55.476803,"Volume":101135300},{"Date":"2013-09-20T00:00:00.000Z","Open":68.285713,"High":68.364288,"Low":66.571426,"Close":66.772858,"Adj Close":54.902412,"Volume":174825700},{"Date":"2013-09-23T00:00:00.000Z","Open":70.871429,"High":70.987144,"Low":68.942856,"Close":70.091431,"Adj Close":57.631035,"Volume":190526700},{"Date":"2013-09-24T00:00:00.000Z","Open":70.697144,"High":70.781425,"Low":69.688568,"Close":69.871429,"Adj Close":57.450146,"Volume":91086100},{"Date":"2013-09-25T00:00:00.000Z","Open":69.885712,"High":69.94857,"Low":68.775711,"Close":68.790001,"Adj Close":56.560963,"Volume":79239300},{"Date":"2013-09-26T00:00:00.000Z","Open":69.428574,"High":69.794289,"Low":69.128571,"Close":69.459999,"Adj Close":57.111843,"Volume":59305400},{"Date":"2013-09-27T00:00:00.000Z","Open":69.111427,"High":69.238571,"Low":68.674286,"Close":68.964287,"Adj Close":56.704269,"Volume":57010100},{"Date":"2013-09-30T00:00:00.000Z","Open":68.178574,"High":68.808571,"Low":67.772858,"Close":68.10714,"Adj Close":55.999493,"Volume":65039100},{"Date":"2013-10-01T00:00:00.000Z","Open":68.349998,"High":69.877144,"Low":68.339996,"Close":69.708572,"Adj Close":57.316231,"Volume":88470900},{"Date":"2013-10-02T00:00:00.000Z","Open":69.375717,"High":70.257141,"Low":69.10714,"Close":69.937141,"Adj Close":57.504166,"Volume":72296000},{"Date":"2013-10-03T00:00:00.000Z","Open":70.072861,"High":70.335716,"Low":68.677139,"Close":69.058571,"Adj Close":56.781784,"Volume":80688300},{"Date":"2013-10-04T00:00:00.000Z","Open":69.122856,"High":69.228569,"Low":68.371429,"Close":69.004288,"Adj Close":56.737148,"Volume":64717100},{"Date":"2013-10-07T00:00:00.000Z","Open":69.508568,"High":70.378571,"Low":69.335716,"Close":69.678574,"Adj Close":57.291565,"Volume":78073100},{"Date":"2013-10-08T00:00:00.000Z","Open":69.991432,"High":70.091431,"Low":68.648575,"Close":68.705711,"Adj Close":56.491661,"Volume":72729300},{"Date":"2013-10-09T00:00:00.000Z","Open":69.234283,"High":69.684288,"Low":68.325714,"Close":69.512856,"Adj Close":57.155315,"Volume":75431300},{"Date":"2013-10-10T00:00:00.000Z","Open":70.188568,"High":70.339996,"Low":69.577141,"Close":69.94857,"Adj Close":57.513561,"Volume":69650700},{"Date":"2013-10-11T00:00:00.000Z","Open":69.57,"High":70.548569,"Low":69.308571,"Close":70.401428,"Adj Close":57.885921,"Volume":66934700},{"Date":"2013-10-14T00:00:00.000Z","Open":69.975716,"High":71.082855,"Low":69.907143,"Close":70.862854,"Adj Close":58.265316,"Volume":65474500},{"Date":"2013-10-15T00:00:00.000Z","Open":71.072861,"High":71.714287,"Low":70.788574,"Close":71.239998,"Adj Close":58.575417,"Volume":80018400},{"Date":"2013-10-16T00:00:00.000Z","Open":71.541428,"High":71.790001,"Low":71.318573,"Close":71.587143,"Adj Close":58.860844,"Volume":62775300},{"Date":"2013-10-17T00:00:00.000Z","Open":71.425713,"High":72.111427,"Low":71.382858,"Close":72.071426,"Adj Close":59.259037,"Volume":63398300},{"Date":"2013-10-18T00:00:00.000Z","Open":72.284286,"High":72.751427,"Low":72.244286,"Close":72.69857,"Adj Close":59.774693,"Volume":72635500},{"Date":"2013-10-21T00:00:00.000Z","Open":73.110001,"High":74.900002,"Low":73.074287,"Close":74.480003,"Adj Close":61.239429,"Volume":99526700},{"Date":"2013-10-22T00:00:00.000Z","Open":75.201431,"High":75.492859,"Low":72.575714,"Close":74.267143,"Adj Close":61.0644,"Volume":133515900},{"Date":"2013-10-23T00:00:00.000Z","Open":74.14286,"High":75.095711,"Low":74.14286,"Close":74.994286,"Adj Close":61.662289,"Volume":78430800},{"Date":"2013-10-24T00:00:00.000Z","Open":75,"High":76.067146,"Low":74.635712,"Close":75.987144,"Adj Close":62.478638,"Volume":96191200},{"Date":"2013-10-25T00:00:00.000Z","Open":75.902855,"High":76.175713,"Low":75.015717,"Close":75.137146,"Adj Close":61.779747,"Volume":84448000},{"Date":"2013-10-28T00:00:00.000Z","Open":75.577141,"High":75.85714,"Low":74.744286,"Close":75.697144,"Adj Close":62.240196,"Volume":137610200},{"Date":"2013-10-29T00:00:00.000Z","Open":76.610001,"High":77.035713,"Low":73.505714,"Close":73.811432,"Adj Close":60.689693,"Volume":158951800},{"Date":"2013-10-30T00:00:00.000Z","Open":74.230003,"High":75.360001,"Low":73.860001,"Close":74.985718,"Adj Close":61.655243,"Volume":88540900},{"Date":"2013-10-31T00:00:00.000Z","Open":75,"High":75.355713,"Low":74.46714,"Close":74.671425,"Adj Close":61.396824,"Volume":68924100},{"Date":"2013-11-01T00:00:00.000Z","Open":74.860001,"High":74.971428,"Low":73.691429,"Close":74.290001,"Adj Close":61.08321,"Volume":68722500},{"Date":"2013-11-04T00:00:00.000Z","Open":74.442856,"High":75.260002,"Low":74.115715,"Close":75.25,"Adj Close":61.872543,"Volume":61156900},{"Date":"2013-11-05T00:00:00.000Z","Open":74.940002,"High":75.555717,"Low":74.714287,"Close":75.064285,"Adj Close":61.719852,"Volume":66303300},{"Date":"2013-11-06T00:00:00.000Z","Open":74.878571,"High":74.980003,"Low":74.028572,"Close":74.417145,"Adj Close":63.779209,"Volume":55843900},{"Date":"2013-11-07T00:00:00.000Z","Open":74.225716,"High":74.741432,"Low":73.197144,"Close":73.21286,"Adj Close":62.747082,"Volume":65655100},{"Date":"2013-11-08T00:00:00.000Z","Open":73.511429,"High":74.447144,"Low":73.227142,"Close":74.365715,"Adj Close":63.735111,"Volume":69829200},{"Date":"2013-11-11T00:00:00.000Z","Open":74.284286,"High":74.524284,"Low":73.487144,"Close":74.150002,"Adj Close":63.550251,"Volume":56863100},{"Date":"2013-11-12T00:00:00.000Z","Open":73.952858,"High":74.845711,"Low":73.85714,"Close":74.28714,"Adj Close":63.667797,"Volume":51069200},{"Date":"2013-11-13T00:00:00.000Z","Open":74,"High":74.60714,"Low":73.851425,"Close":74.375717,"Adj Close":63.743702,"Volume":49305200},{"Date":"2013-11-14T00:00:00.000Z","Open":74.687141,"High":75.611427,"Low":74.552856,"Close":75.451431,"Adj Close":64.665649,"Volume":70604800},{"Date":"2013-11-15T00:00:00.000Z","Open":75.225716,"High":75.584282,"Low":74.927139,"Close":74.998573,"Adj Close":64.277519,"Volume":79480100},{"Date":"2013-11-18T00:00:00.000Z","Open":74.998573,"High":75.312859,"Low":74.028572,"Close":74.089996,"Adj Close":63.498821,"Volume":61236000},{"Date":"2013-11-19T00:00:00.000Z","Open":74.147141,"High":74.76857,"Low":73.995712,"Close":74.221428,"Adj Close":63.611477,"Volume":52234700},{"Date":"2013-11-20T00:00:00.000Z","Open":74.175713,"High":74.345711,"Low":73.475716,"Close":73.571426,"Adj Close":63.054394,"Volume":48479200},{"Date":"2013-11-21T00:00:00.000Z","Open":73.942856,"High":74.458572,"Low":73.381432,"Close":74.44857,"Adj Close":63.806152,"Volume":65506700},{"Date":"2013-11-22T00:00:00.000Z","Open":74.21714,"High":74.594284,"Low":74.075714,"Close":74.257141,"Adj Close":63.642082,"Volume":55931400},{"Date":"2013-11-25T00:00:00.000Z","Open":74.431427,"High":75.124283,"Low":74.428574,"Close":74.82,"Adj Close":64.124481,"Volume":57327900},{"Date":"2013-11-26T00:00:00.000Z","Open":74.874283,"High":76.591431,"Low":74.85714,"Close":76.199997,"Adj Close":65.307205,"Volume":100345700},{"Date":"2013-11-27T00:00:00.000Z","Open":76.615715,"High":78,"Low":76.199997,"Close":77.994286,"Adj Close":66.845009,"Volume":90862100},{"Date":"2013-11-29T00:00:00.000Z","Open":78.497147,"High":79.761429,"Low":78.258568,"Close":79.438568,"Adj Close":68.082802,"Volume":79531900},{"Date":"2013-12-02T00:00:00.000Z","Open":79.714287,"High":80.618568,"Low":78.688568,"Close":78.747147,"Adj Close":67.490242,"Volume":118136200},{"Date":"2013-12-03T00:00:00.000Z","Open":79.757141,"High":80.91143,"Low":79.668571,"Close":80.902855,"Adj Close":69.337791,"Volume":112742000},{"Date":"2013-12-04T00:00:00.000Z","Open":80.785713,"High":81.312859,"Low":80.117142,"Close":80.714287,"Adj Close":69.17617,"Volume":94452400},{"Date":"2013-12-05T00:00:00.000Z","Open":81.807144,"High":82.162857,"Low":80.915718,"Close":81.128571,"Adj Close":69.531235,"Volume":111895000},{"Date":"2013-12-06T00:00:00.000Z","Open":80.827141,"High":80.964287,"Low":79.938568,"Close":80.002853,"Adj Close":68.566452,"Volume":86088100},{"Date":"2013-12-09T00:00:00.000Z","Open":80.128571,"High":81.368568,"Low":80.128571,"Close":80.918571,"Adj Close":69.35125,"Volume":80123400},{"Date":"2013-12-10T00:00:00.000Z","Open":80.511429,"High":81.125717,"Low":80.171425,"Close":80.792854,"Adj Close":69.24353,"Volume":69567400},{"Date":"2013-12-11T00:00:00.000Z","Open":81,"High":81.567146,"Low":79.955711,"Close":80.194283,"Adj Close":68.730499,"Volume":89929700},{"Date":"2013-12-12T00:00:00.000Z","Open":80.305717,"High":80.762856,"Low":80.004288,"Close":80.077141,"Adj Close":68.630119,"Volume":65572500},{"Date":"2013-12-13T00:00:00.000Z","Open":80.407143,"High":80.41143,"Low":79.095711,"Close":79.204285,"Adj Close":67.882027,"Volume":83205500},{"Date":"2013-12-16T00:00:00.000Z","Open":79.288574,"High":80.377144,"Low":79.28714,"Close":79.64286,"Adj Close":68.257927,"Volume":70648200},{"Date":"2013-12-17T00:00:00.000Z","Open":79.401428,"High":79.919998,"Low":79.054283,"Close":79.284286,"Adj Close":67.950592,"Volume":57475600},{"Date":"2013-12-18T00:00:00.000Z","Open":78.528572,"High":78.778572,"Low":76.971428,"Close":78.681427,"Adj Close":67.433922,"Volume":141465800},{"Date":"2013-12-19T00:00:00.000Z","Open":78.5,"High":78.571426,"Low":77.675713,"Close":77.779999,"Adj Close":66.661339,"Volume":80077200},{"Date":"2013-12-20T00:00:00.000Z","Open":77.918571,"High":78.80143,"Low":77.831429,"Close":78.431427,"Adj Close":67.21965,"Volume":109103400},{"Date":"2013-12-23T00:00:00.000Z","Open":81.14286,"High":81.531425,"Low":80.394287,"Close":81.441429,"Adj Close":69.799385,"Volume":125326600},{"Date":"2013-12-24T00:00:00.000Z","Open":81.412857,"High":81.697144,"Low":80.861427,"Close":81.095711,"Adj Close":69.50309,"Volume":41888700},{"Date":"2013-12-26T00:00:00.000Z","Open":81.157143,"High":81.35714,"Low":80.482857,"Close":80.557144,"Adj Close":69.041496,"Volume":51002000},{"Date":"2013-12-27T00:00:00.000Z","Open":80.545715,"High":80.629997,"Low":79.928574,"Close":80.012856,"Adj Close":68.574997,"Volume":56471100},{"Date":"2013-12-30T00:00:00.000Z","Open":79.637146,"High":80.012856,"Low":78.902855,"Close":79.21714,"Adj Close":67.893066,"Volume":63407400},{"Date":"2013-12-31T00:00:00.000Z","Open":79.167145,"High":80.182854,"Low":79.14286,"Close":80.145714,"Adj Close":68.688881,"Volume":55771100},{"Date":"2014-01-02T00:00:00.000Z","Open":79.382858,"High":79.575714,"Low":78.860001,"Close":79.01857,"Adj Close":67.722862,"Volume":58671200},{"Date":"2014-01-03T00:00:00.000Z","Open":78.980003,"High":79.099998,"Low":77.204285,"Close":77.28286,"Adj Close":66.235268,"Volume":98116900},{"Date":"2014-01-06T00:00:00.000Z","Open":76.778572,"High":78.114288,"Low":76.228569,"Close":77.704285,"Adj Close":66.596466,"Volume":103152700},{"Date":"2014-01-07T00:00:00.000Z","Open":77.760002,"High":77.994286,"Low":76.845711,"Close":77.148575,"Adj Close":66.120186,"Volume":79302300},{"Date":"2014-01-08T00:00:00.000Z","Open":76.972855,"High":77.937141,"Low":76.955711,"Close":77.637146,"Adj Close":66.538902,"Volume":64632400},{"Date":"2014-01-09T00:00:00.000Z","Open":78.114288,"High":78.122856,"Low":76.478569,"Close":76.645714,"Adj Close":65.689217,"Volume":69787200},{"Date":"2014-01-10T00:00:00.000Z","Open":77.118568,"High":77.257141,"Low":75.872856,"Close":76.134285,"Adj Close":65.25087,"Volume":76244000},{"Date":"2014-01-13T00:00:00.000Z","Open":75.701431,"High":77.5,"Low":75.697144,"Close":76.53286,"Adj Close":65.592491,"Volume":94623200},{"Date":"2014-01-14T00:00:00.000Z","Open":76.888573,"High":78.104286,"Low":76.808571,"Close":78.055717,"Adj Close":66.897652,"Volume":83140400},{"Date":"2014-01-15T00:00:00.000Z","Open":79.074287,"High":80.028572,"Low":78.808571,"Close":79.622856,"Adj Close":68.240753,"Volume":97909700},{"Date":"2014-01-16T00:00:00.000Z","Open":79.271431,"High":79.550003,"Low":78.811432,"Close":79.178574,"Adj Close":67.859993,"Volume":57319500},{"Date":"2014-01-17T00:00:00.000Z","Open":78.78286,"High":78.867142,"Low":77.128571,"Close":77.238571,"Adj Close":66.197319,"Volume":106684900},{"Date":"2014-01-21T00:00:00.000Z","Open":77.284286,"High":78.581429,"Low":77.202858,"Close":78.438568,"Adj Close":67.225777,"Volume":82131700},{"Date":"2014-01-22T00:00:00.000Z","Open":78.701431,"High":79.612854,"Low":78.258568,"Close":78.78714,"Adj Close":67.524521,"Volume":94996300},{"Date":"2014-01-23T00:00:00.000Z","Open":78.562859,"High":79.5,"Low":77.830002,"Close":79.454285,"Adj Close":68.096291,"Volume":100809800},{"Date":"2014-01-24T00:00:00.000Z","Open":79.14286,"High":79.374283,"Low":77.821426,"Close":78.010002,"Adj Close":66.858467,"Volume":107338700},{"Date":"2014-01-27T00:00:00.000Z","Open":78.581429,"High":79.257141,"Low":77.964287,"Close":78.64286,"Adj Close":67.400864,"Volume":138719700},{"Date":"2014-01-28T00:00:00.000Z","Open":72.68,"High":73.571426,"Low":71.724289,"Close":72.35714,"Adj Close":62.013683,"Volume":266380800},{"Date":"2014-01-29T00:00:00.000Z","Open":71.992859,"High":72.48143,"Low":71.23143,"Close":71.535713,"Adj Close":61.309677,"Volume":125702500},{"Date":"2014-01-30T00:00:00.000Z","Open":71.791428,"High":72.35714,"Low":70.957146,"Close":71.397141,"Adj Close":61.190922,"Volume":169625400},{"Date":"2014-01-31T00:00:00.000Z","Open":70.739998,"High":71.647141,"Low":70.507141,"Close":71.514282,"Adj Close":61.291309,"Volume":116199300},{"Date":"2014-02-03T00:00:00.000Z","Open":71.80143,"High":72.53286,"Low":71.328575,"Close":71.647141,"Adj Close":61.405186,"Volume":100366000},{"Date":"2014-02-04T00:00:00.000Z","Open":72.264282,"High":72.779999,"Low":71.822861,"Close":72.684288,"Adj Close":62.294071,"Volume":94170300},{"Date":"2014-02-05T00:00:00.000Z","Open":72.365715,"High":73.611427,"Low":72.321426,"Close":73.227142,"Adj Close":62.759319,"Volume":82086200},{"Date":"2014-02-06T00:00:00.000Z","Open":72.865715,"High":73.35714,"Low":72.544289,"Close":73.215714,"Adj Close":65.476723,"Volume":64441300},{"Date":"2014-02-07T00:00:00.000Z","Open":74.482857,"High":74.704285,"Low":73.91143,"Close":74.239998,"Adj Close":66.392738,"Volume":92570100},{"Date":"2014-02-10T00:00:00.000Z","Open":74.094284,"High":75.998573,"Low":74,"Close":75.57,"Adj Close":67.582138,"Volume":86389800},{"Date":"2014-02-11T00:00:00.000Z","Open":75.80143,"High":76.821426,"Low":75.64286,"Close":76.565712,"Adj Close":68.472603,"Volume":70564200},{"Date":"2014-02-12T00:00:00.000Z","Open":76.707146,"High":77.080002,"Low":76.177139,"Close":76.559998,"Adj Close":68.467506,"Volume":77025200},{"Date":"2014-02-13T00:00:00.000Z","Open":76.379997,"High":77.835716,"Low":76.314285,"Close":77.775711,"Adj Close":69.554703,"Volume":76849500},{"Date":"2014-02-14T00:00:00.000Z","Open":77.495712,"High":77.997147,"Low":77.315712,"Close":77.71286,"Adj Close":69.49852,"Volume":68231100},{"Date":"2014-02-18T00:00:00.000Z","Open":78,"High":78.741432,"Low":77.944283,"Close":77.998573,"Adj Close":69.754028,"Volume":65062900},{"Date":"2014-02-19T00:00:00.000Z","Open":77.821426,"High":78.127144,"Low":76.335716,"Close":76.767143,"Adj Close":68.652756,"Volume":78442000},{"Date":"2014-02-20T00:00:00.000Z","Open":76.141426,"High":76.714287,"Low":75.571426,"Close":75.878571,"Adj Close":67.858101,"Volume":76464500},{"Date":"2014-02-21T00:00:00.000Z","Open":76.112854,"High":76.367142,"Low":74.942856,"Close":75.035713,"Adj Close":67.10434,"Volume":69696200},{"Date":"2014-02-24T00:00:00.000Z","Open":74.735718,"High":75.702858,"Low":74.631432,"Close":75.364288,"Adj Close":67.398178,"Volume":72227400},{"Date":"2014-02-25T00:00:00.000Z","Open":75.625717,"High":75.652855,"Low":74.428574,"Close":74.580002,"Adj Close":66.696777,"Volume":57988000},{"Date":"2014-02-26T00:00:00.000Z","Open":74.80143,"High":75,"Low":73.657143,"Close":73.907143,"Adj Close":66.095062,"Volume":69054300},{"Date":"2014-02-27T00:00:00.000Z","Open":73.877144,"High":75.540001,"Low":73.721428,"Close":75.381432,"Adj Close":67.413513,"Volume":75470500},{"Date":"2014-02-28T00:00:00.000Z","Open":75.582855,"High":76.10714,"Low":74.58857,"Close":75.177139,"Adj Close":67.230804,"Volume":92992200},{"Date":"2014-03-03T00:00:00.000Z","Open":74.774284,"High":75.807144,"Low":74.687141,"Close":75.394287,"Adj Close":67.424995,"Volume":59695300},{"Date":"2014-03-04T00:00:00.000Z","Open":75.85714,"High":76.091431,"Low":75.395714,"Close":75.891426,"Adj Close":67.869591,"Volume":64785000},{"Date":"2014-03-05T00:00:00.000Z","Open":75.845711,"High":76.39286,"Low":75.589996,"Close":76.05143,"Adj Close":68.01268,"Volume":50015700},{"Date":"2014-03-06T00:00:00.000Z","Open":76.112854,"High":76.348572,"Low":75.442856,"Close":75.821426,"Adj Close":67.806984,"Volume":46372200},{"Date":"2014-03-07T00:00:00.000Z","Open":75.870003,"High":75.997147,"Low":75.150002,"Close":75.777145,"Adj Close":67.767372,"Volume":55182400},{"Date":"2014-03-10T00:00:00.000Z","Open":75.480003,"High":76.190002,"Low":75.477142,"Close":75.845711,"Adj Close":67.82872,"Volume":44646000},{"Date":"2014-03-11T00:00:00.000Z","Open":76.492859,"High":76.96286,"Low":76.084282,"Close":76.584282,"Adj Close":68.48922,"Volume":69806100},{"Date":"2014-03-12T00:00:00.000Z","Open":76.358574,"High":76.764282,"Low":76,"Close":76.658569,"Adj Close":68.555649,"Volume":49831600},{"Date":"2014-03-13T00:00:00.000Z","Open":76.777145,"High":77.094284,"Low":75.594284,"Close":75.807144,"Adj Close":67.794228,"Volume":64435700},{"Date":"2014-03-14T00:00:00.000Z","Open":75.541428,"High":75.841431,"Low":74.714287,"Close":74.955711,"Adj Close":67.032784,"Volume":59299800},{"Date":"2014-03-17T00:00:00.000Z","Open":75.385712,"High":75.709999,"Low":75.121429,"Close":75.248573,"Adj Close":67.294701,"Volume":49886200},{"Date":"2014-03-18T00:00:00.000Z","Open":75.128571,"High":75.995712,"Low":75.028572,"Close":75.914284,"Adj Close":67.89003,"Volume":52411800},{"Date":"2014-03-19T00:00:00.000Z","Open":76.03714,"High":76.605713,"Low":75.571426,"Close":75.894287,"Adj Close":67.872169,"Volume":56189000},{"Date":"2014-03-20T00:00:00.000Z","Open":75.69857,"High":76.095711,"Low":75.335716,"Close":75.528572,"Adj Close":67.54509,"Volume":52099600},{"Date":"2014-03-21T00:00:00.000Z","Open":75.989998,"High":76.25,"Low":75.190002,"Close":76.124283,"Adj Close":68.077827,"Volume":93511600},{"Date":"2014-03-24T00:00:00.000Z","Open":76.917145,"High":77.214287,"Low":76.437141,"Close":77.027145,"Adj Close":68.885262,"Volume":88925200},{"Date":"2014-03-25T00:00:00.000Z","Open":77.35714,"High":77.964287,"Low":77.084282,"Close":77.855713,"Adj Close":69.626259,"Volume":70573300},{"Date":"2014-03-26T00:00:00.000Z","Open":78.074287,"High":78.428574,"Low":76.980003,"Close":77.111427,"Adj Close":68.96064,"Volume":74942000},{"Date":"2014-03-27T00:00:00.000Z","Open":77.145714,"High":77.35714,"Low":76.445717,"Close":76.779999,"Adj Close":68.664246,"Volume":55507900},{"Date":"2014-03-28T00:00:00.000Z","Open":76.902855,"High":76.991432,"Low":76.321426,"Close":76.694283,"Adj Close":68.587601,"Volume":50141000},{"Date":"2014-03-31T00:00:00.000Z","Open":77.03286,"High":77.258568,"Low":76.561432,"Close":76.677139,"Adj Close":68.572273,"Volume":42167300},{"Date":"2014-04-01T00:00:00.000Z","Open":76.822861,"High":77.410004,"Low":76.681427,"Close":77.378571,"Adj Close":69.199539,"Volume":50190000},{"Date":"2014-04-02T00:00:00.000Z","Open":77.482857,"High":77.639999,"Low":77.18,"Close":77.507141,"Adj Close":69.314529,"Volume":45105200},{"Date":"2014-04-03T00:00:00.000Z","Open":77.341431,"High":77.5,"Low":76.805717,"Close":76.970001,"Adj Close":68.834145,"Volume":40586000},{"Date":"2014-04-04T00:00:00.000Z","Open":77.115715,"High":77.14286,"Low":75.797142,"Close":75.974289,"Adj Close":67.943726,"Volume":68812800},{"Date":"2014-04-07T00:00:00.000Z","Open":75.431427,"High":75.842857,"Low":74.555717,"Close":74.781425,"Adj Close":66.87693,"Volume":72462600},{"Date":"2014-04-08T00:00:00.000Z","Open":75.027145,"High":75.160004,"Low":74.099998,"Close":74.777145,"Adj Close":66.8731,"Volume":60972100},{"Date":"2014-04-09T00:00:00.000Z","Open":74.662857,"High":75.784286,"Low":74.574287,"Close":75.760002,"Adj Close":67.75206,"Volume":51542400},{"Date":"2014-04-10T00:00:00.000Z","Open":75.811432,"High":76.034286,"Low":74.738571,"Close":74.78286,"Adj Close":66.878227,"Volume":59913000},{"Date":"2014-04-11T00:00:00.000Z","Open":74.14286,"High":74.690002,"Low":73.877144,"Close":74.230003,"Adj Close":66.383789,"Volume":67929400},{"Date":"2014-04-14T00:00:00.000Z","Open":74.557144,"High":74.594284,"Low":73.887146,"Close":74.525711,"Adj Close":66.648232,"Volume":51418500},{"Date":"2014-04-15T00:00:00.000Z","Open":74.324287,"High":74.519997,"Low":73.047142,"Close":73.994286,"Adj Close":66.172997,"Volume":66622500},{"Date":"2014-04-16T00:00:00.000Z","Open":74.007141,"High":74.441429,"Low":73.44857,"Close":74.144287,"Adj Close":66.307129,"Volume":53691400},{"Date":"2014-04-17T00:00:00.000Z","Open":74.285713,"High":75.394287,"Low":74.171425,"Close":74.991432,"Adj Close":67.064743,"Volume":71083600},{"Date":"2014-04-21T00:00:00.000Z","Open":75.048569,"High":76.019997,"Low":74.851425,"Close":75.881432,"Adj Close":67.860657,"Volume":45637200},{"Date":"2014-04-22T00:00:00.000Z","Open":75.472855,"High":75.975716,"Low":75.214287,"Close":75.957146,"Adj Close":67.928375,"Volume":50640800},{"Date":"2014-04-23T00:00:00.000Z","Open":75.580002,"High":75.875717,"Low":74.921425,"Close":74.964287,"Adj Close":67.040466,"Volume":98735000},{"Date":"2014-04-24T00:00:00.000Z","Open":81.172859,"High":81.428574,"Low":80.104286,"Close":81.110001,"Adj Close":72.536575,"Volume":189977900},{"Date":"2014-04-25T00:00:00.000Z","Open":80.647141,"High":81.71286,"Low":80.565712,"Close":81.705711,"Adj Close":73.069313,"Volume":97568800},{"Date":"2014-04-28T00:00:00.000Z","Open":81.828575,"High":85.10714,"Low":81.792854,"Close":84.870003,"Adj Close":75.899139,"Volume":167371400},{"Date":"2014-04-29T00:00:00.000Z","Open":84.82,"High":85.139999,"Low":84.215714,"Close":84.618568,"Adj Close":75.674263,"Volume":84344400},{"Date":"2014-04-30T00:00:00.000Z","Open":84.662857,"High":85.632858,"Low":84.257141,"Close":84.298569,"Adj Close":75.3881,"Volume":114160200},{"Date":"2014-05-01T00:00:00.000Z","Open":84.571426,"High":84.971428,"Low":83.765717,"Close":84.497147,"Adj Close":75.565689,"Volume":61012000},{"Date":"2014-05-02T00:00:00.000Z","Open":84.620003,"High":84.885712,"Low":84.244286,"Close":84.654289,"Adj Close":75.706215,"Volume":47878600},{"Date":"2014-05-05T00:00:00.000Z","Open":84.305717,"High":85.85714,"Low":84.285713,"Close":85.851425,"Adj Close":76.776825,"Volume":71766800},{"Date":"2014-05-06T00:00:00.000Z","Open":85.971428,"High":86.344284,"Low":84.915718,"Close":84.915718,"Adj Close":75.940018,"Volume":93641100},{"Date":"2014-05-07T00:00:00.000Z","Open":85.035713,"High":85.327141,"Low":83.961426,"Close":84.618568,"Adj Close":75.674263,"Volume":70716100},{"Date":"2014-05-08T00:00:00.000Z","Open":84.035713,"High":84.915718,"Low":83.771431,"Close":83.998573,"Adj Close":78.15863,"Volume":57574300},{"Date":"2014-05-09T00:00:00.000Z","Open":83.505714,"High":83.75,"Low":82.904289,"Close":83.648575,"Adj Close":77.832993,"Volume":72899400},{"Date":"2014-05-12T00:00:00.000Z","Open":83.927139,"High":84.808571,"Low":83.914284,"Close":84.690002,"Adj Close":78.801994,"Volume":53302200},{"Date":"2014-05-13T00:00:00.000Z","Open":84.571426,"High":84.934288,"Low":84.385712,"Close":84.822861,"Adj Close":78.925613,"Volume":39934300},{"Date":"2014-05-14T00:00:00.000Z","Open":84.632858,"High":85.342857,"Low":84.534286,"Close":84.83857,"Adj Close":78.940239,"Volume":41601000},{"Date":"2014-05-15T00:00:00.000Z","Open":84.957146,"High":85.228569,"Low":84.005714,"Close":84.117142,"Adj Close":78.268967,"Volume":57711500},{"Date":"2014-05-16T00:00:00.000Z","Open":84.089996,"High":85.361427,"Low":83.628571,"Close":85.358574,"Adj Close":79.424072,"Volume":69064100},{"Date":"2014-05-19T00:00:00.000Z","Open":85.407143,"High":86.761429,"Low":85.332855,"Close":86.370003,"Adj Close":80.365196,"Volume":79438800},{"Date":"2014-05-20T00:00:00.000Z","Open":86.358574,"High":86.628571,"Low":85.818573,"Close":86.387146,"Adj Close":80.381149,"Volume":58709000},{"Date":"2014-05-21T00:00:00.000Z","Open":86.261429,"High":86.671425,"Low":86.008568,"Close":86.615715,"Adj Close":80.593834,"Volume":49214900},{"Date":"2014-05-22T00:00:00.000Z","Open":86.657143,"High":87.121429,"Low":86.300003,"Close":86.752853,"Adj Close":80.721428,"Volume":50190000},{"Date":"2014-05-23T00:00:00.000Z","Open":86.75,"High":87.818573,"Low":86.638573,"Close":87.732857,"Adj Close":81.633316,"Volume":58052400},{"Date":"2014-05-27T00:00:00.000Z","Open":87.982857,"High":89.408569,"Low":87.947144,"Close":89.375717,"Adj Close":83.161942,"Volume":87216500},{"Date":"2014-05-28T00:00:00.000Z","Open":89.431427,"High":89.975716,"Low":89.111427,"Close":89.144287,"Adj Close":82.946617,"Volume":78870400},{"Date":"2014-05-29T00:00:00.000Z","Open":89.692856,"High":90.98143,"Low":89.681427,"Close":90.76857,"Adj Close":84.457962,"Volume":94118500},{"Date":"2014-05-30T00:00:00.000Z","Open":91.139999,"High":92.024284,"Low":89.842857,"Close":90.428574,"Adj Close":84.141617,"Volume":141005200},{"Date":"2014-06-02T00:00:00.000Z","Open":90.565712,"High":90.690002,"Low":88.928574,"Close":89.807144,"Adj Close":83.563377,"Volume":92337700},{"Date":"2014-06-03T00:00:00.000Z","Open":89.779999,"High":91.248573,"Low":89.75,"Close":91.077141,"Adj Close":84.745071,"Volume":73177300},{"Date":"2014-06-04T00:00:00.000Z","Open":91.062859,"High":92.555717,"Low":90.872856,"Close":92.117142,"Adj Close":85.712769,"Volume":83870500},{"Date":"2014-06-05T00:00:00.000Z","Open":92.314285,"High":92.767143,"Low":91.80143,"Close":92.478569,"Adj Close":86.049088,"Volume":75951400},{"Date":"2014-06-06T00:00:00.000Z","Open":92.842857,"High":93.03714,"Low":92.067146,"Close":92.224289,"Adj Close":85.812477,"Volume":87484600},{"Date":"2014-06-09T00:00:00.000Z","Open":92.699997,"High":93.879997,"Low":91.75,"Close":93.699997,"Adj Close":87.185577,"Volume":75415000},{"Date":"2014-06-10T00:00:00.000Z","Open":94.730003,"High":95.050003,"Low":93.57,"Close":94.25,"Adj Close":87.697365,"Volume":62777000},{"Date":"2014-06-11T00:00:00.000Z","Open":94.129997,"High":94.760002,"Low":93.470001,"Close":93.860001,"Adj Close":87.334457,"Volume":45681000},{"Date":"2014-06-12T00:00:00.000Z","Open":94.040001,"High":94.120003,"Low":91.900002,"Close":92.290001,"Adj Close":85.873611,"Volume":54749000},{"Date":"2014-06-13T00:00:00.000Z","Open":92.199997,"High":92.440002,"Low":90.879997,"Close":91.279999,"Adj Close":84.933846,"Volume":54525000},{"Date":"2014-06-16T00:00:00.000Z","Open":91.510002,"High":92.75,"Low":91.449997,"Close":92.199997,"Adj Close":85.789871,"Volume":35561000},{"Date":"2014-06-17T00:00:00.000Z","Open":92.309998,"High":92.699997,"Low":91.800003,"Close":92.080002,"Adj Close":85.678207,"Volume":29726000},{"Date":"2014-06-18T00:00:00.000Z","Open":92.269997,"High":92.290001,"Low":91.349998,"Close":92.18,"Adj Close":85.771263,"Volume":33514000},{"Date":"2014-06-19T00:00:00.000Z","Open":92.290001,"High":92.300003,"Low":91.339996,"Close":91.860001,"Adj Close":85.473503,"Volume":35528000},{"Date":"2014-06-20T00:00:00.000Z","Open":91.849998,"High":92.550003,"Low":90.900002,"Close":90.910004,"Adj Close":84.589569,"Volume":100898000},{"Date":"2014-06-23T00:00:00.000Z","Open":91.32,"High":91.620003,"Low":90.599998,"Close":90.830002,"Adj Close":84.515114,"Volume":43694000},{"Date":"2014-06-24T00:00:00.000Z","Open":90.75,"High":91.739998,"Low":90.190002,"Close":90.279999,"Adj Close":84.003365,"Volume":39036000},{"Date":"2014-06-25T00:00:00.000Z","Open":90.209999,"High":90.699997,"Low":89.650002,"Close":90.360001,"Adj Close":84.077789,"Volume":36869000},{"Date":"2014-06-26T00:00:00.000Z","Open":90.370003,"High":91.050003,"Low":89.800003,"Close":90.900002,"Adj Close":84.580269,"Volume":32629000},{"Date":"2014-06-27T00:00:00.000Z","Open":90.82,"High":92,"Low":90.769997,"Close":91.980003,"Adj Close":85.585167,"Volume":64029000},{"Date":"2014-06-30T00:00:00.000Z","Open":92.099998,"High":93.730003,"Low":92.089996,"Close":92.93,"Adj Close":86.469116,"Volume":49482300},{"Date":"2014-07-01T00:00:00.000Z","Open":93.519997,"High":94.07,"Low":93.129997,"Close":93.519997,"Adj Close":87.018105,"Volume":38223000},{"Date":"2014-07-02T00:00:00.000Z","Open":93.870003,"High":94.059998,"Low":93.089996,"Close":93.480003,"Adj Close":86.980873,"Volume":28465000},{"Date":"2014-07-03T00:00:00.000Z","Open":93.669998,"High":94.099998,"Low":93.199997,"Close":94.029999,"Adj Close":87.49263,"Volume":22891800},{"Date":"2014-07-07T00:00:00.000Z","Open":94.139999,"High":95.989998,"Low":94.099998,"Close":95.970001,"Adj Close":89.297775,"Volume":56468000},{"Date":"2014-07-08T00:00:00.000Z","Open":96.269997,"High":96.800003,"Low":93.919998,"Close":95.349998,"Adj Close":88.720863,"Volume":65222000},{"Date":"2014-07-09T00:00:00.000Z","Open":95.440002,"High":95.949997,"Low":94.760002,"Close":95.389999,"Adj Close":88.758087,"Volume":36436000},{"Date":"2014-07-10T00:00:00.000Z","Open":93.760002,"High":95.550003,"Low":93.519997,"Close":95.040001,"Adj Close":88.432434,"Volume":39686000},{"Date":"2014-07-11T00:00:00.000Z","Open":95.360001,"High":95.889999,"Low":94.860001,"Close":95.220001,"Adj Close":88.599915,"Volume":34018000},{"Date":"2014-07-14T00:00:00.000Z","Open":95.860001,"High":96.889999,"Low":95.650002,"Close":96.449997,"Adj Close":89.744392,"Volume":42810000},{"Date":"2014-07-15T00:00:00.000Z","Open":96.800003,"High":96.849998,"Low":95.029999,"Close":95.32,"Adj Close":88.692963,"Volume":45477900},{"Date":"2014-07-16T00:00:00.000Z","Open":96.970001,"High":97.099998,"Low":94.739998,"Close":94.779999,"Adj Close":88.190491,"Volume":53396300},{"Date":"2014-07-17T00:00:00.000Z","Open":95.029999,"High":95.279999,"Low":92.57,"Close":93.089996,"Adj Close":86.618011,"Volume":57298000},{"Date":"2014-07-18T00:00:00.000Z","Open":93.620003,"High":94.739998,"Low":93.019997,"Close":94.43,"Adj Close":87.864822,"Volume":49988000},{"Date":"2014-07-21T00:00:00.000Z","Open":94.989998,"High":95,"Low":93.720001,"Close":93.940002,"Adj Close":87.408913,"Volume":39079000},{"Date":"2014-07-22T00:00:00.000Z","Open":94.68,"High":94.889999,"Low":94.120003,"Close":94.720001,"Adj Close":88.134674,"Volume":55197000},{"Date":"2014-07-23T00:00:00.000Z","Open":95.419998,"High":97.879997,"Low":95.169998,"Close":97.190002,"Adj Close":90.432945,"Volume":92918000},{"Date":"2014-07-24T00:00:00.000Z","Open":97.040001,"High":97.32,"Low":96.419998,"Close":97.029999,"Adj Close":90.284065,"Volume":45729000},{"Date":"2014-07-25T00:00:00.000Z","Open":96.849998,"High":97.839996,"Low":96.639999,"Close":97.669998,"Adj Close":90.87957,"Volume":43469000},{"Date":"2014-07-28T00:00:00.000Z","Open":97.82,"High":99.239998,"Low":97.550003,"Close":99.019997,"Adj Close":92.135719,"Volume":55318000},{"Date":"2014-07-29T00:00:00.000Z","Open":99.330002,"High":99.440002,"Low":98.25,"Close":98.379997,"Adj Close":91.540215,"Volume":43143000},{"Date":"2014-07-30T00:00:00.000Z","Open":98.440002,"High":98.699997,"Low":97.669998,"Close":98.150002,"Adj Close":91.326195,"Volume":33010000},{"Date":"2014-07-31T00:00:00.000Z","Open":97.160004,"High":97.449997,"Low":95.330002,"Close":95.599998,"Adj Close":88.953499,"Volume":56843000},{"Date":"2014-08-01T00:00:00.000Z","Open":94.900002,"High":96.620003,"Low":94.809998,"Close":96.129997,"Adj Close":89.44664,"Volume":48511000},{"Date":"2014-08-04T00:00:00.000Z","Open":96.370003,"High":96.580002,"Low":95.169998,"Close":95.589996,"Adj Close":88.944183,"Volume":39958000},{"Date":"2014-08-05T00:00:00.000Z","Open":95.360001,"High":95.68,"Low":94.360001,"Close":95.120003,"Adj Close":88.506859,"Volume":55933000},{"Date":"2014-08-06T00:00:00.000Z","Open":94.75,"High":95.480003,"Low":94.709999,"Close":94.959999,"Adj Close":88.357979,"Volume":38558000},{"Date":"2014-08-07T00:00:00.000Z","Open":94.93,"High":95.949997,"Low":94.099998,"Close":94.480003,"Adj Close":88.348633,"Volume":46711000},{"Date":"2014-08-08T00:00:00.000Z","Open":94.260002,"High":94.82,"Low":93.279999,"Close":94.739998,"Adj Close":88.591759,"Volume":41865000},{"Date":"2014-08-11T00:00:00.000Z","Open":95.269997,"High":96.080002,"Low":94.839996,"Close":95.989998,"Adj Close":89.760643,"Volume":36585000},{"Date":"2014-08-12T00:00:00.000Z","Open":96.040001,"High":96.879997,"Low":95.610001,"Close":95.970001,"Adj Close":89.741943,"Volume":33795000},{"Date":"2014-08-13T00:00:00.000Z","Open":96.150002,"High":97.239998,"Low":96.040001,"Close":97.239998,"Adj Close":90.929512,"Volume":31916000},{"Date":"2014-08-14T00:00:00.000Z","Open":97.330002,"High":97.57,"Low":96.800003,"Close":97.5,"Adj Close":91.172653,"Volume":28116000},{"Date":"2014-08-15T00:00:00.000Z","Open":97.900002,"High":98.190002,"Low":96.860001,"Close":97.980003,"Adj Close":91.621513,"Volume":48951000},{"Date":"2014-08-18T00:00:00.000Z","Open":98.489998,"High":99.370003,"Low":97.980003,"Close":99.160004,"Adj Close":92.724922,"Volume":47572000},{"Date":"2014-08-19T00:00:00.000Z","Open":99.410004,"High":100.68,"Low":99.32,"Close":100.529999,"Adj Close":94.006012,"Volume":69399000},{"Date":"2014-08-20T00:00:00.000Z","Open":100.440002,"High":101.089996,"Low":99.949997,"Close":100.57,"Adj Close":94.043434,"Volume":52699000},{"Date":"2014-08-21T00:00:00.000Z","Open":100.57,"High":100.940002,"Low":100.110001,"Close":100.580002,"Adj Close":94.05278,"Volume":33478000},{"Date":"2014-08-22T00:00:00.000Z","Open":100.290001,"High":101.470001,"Low":100.190002,"Close":101.32,"Adj Close":94.744743,"Volume":44184000},{"Date":"2014-08-25T00:00:00.000Z","Open":101.790001,"High":102.169998,"Low":101.279999,"Close":101.540001,"Adj Close":94.95047,"Volume":40270000},{"Date":"2014-08-26T00:00:00.000Z","Open":101.419998,"High":101.5,"Low":100.860001,"Close":100.889999,"Adj Close":94.342651,"Volume":33152000},{"Date":"2014-08-27T00:00:00.000Z","Open":101.019997,"High":102.57,"Low":100.699997,"Close":102.129997,"Adj Close":95.502167,"Volume":52369000},{"Date":"2014-08-28T00:00:00.000Z","Open":101.589996,"High":102.779999,"Low":101.559998,"Close":102.25,"Adj Close":95.614388,"Volume":68460000},{"Date":"2014-08-29T00:00:00.000Z","Open":102.860001,"High":102.900002,"Low":102.199997,"Close":102.5,"Adj Close":95.848152,"Volume":44595000},{"Date":"2014-09-02T00:00:00.000Z","Open":103.059998,"High":103.739998,"Low":102.720001,"Close":103.300003,"Adj Close":96.59626,"Volume":53564000},{"Date":"2014-09-03T00:00:00.000Z","Open":103.099998,"High":103.199997,"Low":98.580002,"Close":98.940002,"Adj Close":92.519188,"Volume":125421000},{"Date":"2014-09-04T00:00:00.000Z","Open":98.849998,"High":100.089996,"Low":97.790001,"Close":98.120003,"Adj Close":91.752419,"Volume":85718000},{"Date":"2014-09-05T00:00:00.000Z","Open":98.800003,"High":99.389999,"Low":98.309998,"Close":98.970001,"Adj Close":92.547249,"Volume":58457000},{"Date":"2014-09-08T00:00:00.000Z","Open":99.300003,"High":99.309998,"Low":98.050003,"Close":98.360001,"Adj Close":91.976845,"Volume":46356700},{"Date":"2014-09-09T00:00:00.000Z","Open":99.080002,"High":103.080002,"Low":96.139999,"Close":97.989998,"Adj Close":91.630852,"Volume":189846300},{"Date":"2014-09-10T00:00:00.000Z","Open":98.010002,"High":101.110001,"Low":97.760002,"Close":101,"Adj Close":94.445526,"Volume":100869600},{"Date":"2014-09-11T00:00:00.000Z","Open":100.410004,"High":101.440002,"Low":99.620003,"Close":101.43,"Adj Close":94.847603,"Volume":62353100},{"Date":"2014-09-12T00:00:00.000Z","Open":101.209999,"High":102.190002,"Low":101.080002,"Close":101.660004,"Adj Close":95.062691,"Volume":62626100},{"Date":"2014-09-15T00:00:00.000Z","Open":102.809998,"High":103.050003,"Low":101.440002,"Close":101.629997,"Adj Close":95.034615,"Volume":61316500},{"Date":"2014-09-16T00:00:00.000Z","Open":99.800003,"High":101.260002,"Low":98.889999,"Close":100.860001,"Adj Close":94.314598,"Volume":66908100},{"Date":"2014-09-17T00:00:00.000Z","Open":101.269997,"High":101.800003,"Low":100.589996,"Close":101.580002,"Adj Close":94.987869,"Volume":60926500},{"Date":"2014-09-18T00:00:00.000Z","Open":101.93,"High":102.349998,"Low":101.559998,"Close":101.790001,"Adj Close":95.18425,"Volume":37299400},{"Date":"2014-09-19T00:00:00.000Z","Open":102.290001,"High":102.349998,"Low":100.5,"Close":100.959999,"Adj Close":94.408112,"Volume":70902400},{"Date":"2014-09-22T00:00:00.000Z","Open":101.800003,"High":102.139999,"Low":100.580002,"Close":101.059998,"Adj Close":94.501625,"Volume":52788400},{"Date":"2014-09-23T00:00:00.000Z","Open":100.599998,"High":102.940002,"Low":100.540001,"Close":102.639999,"Adj Close":95.979088,"Volume":63402200},{"Date":"2014-09-24T00:00:00.000Z","Open":102.160004,"High":102.849998,"Low":101.199997,"Close":101.75,"Adj Close":95.146843,"Volume":60171800},{"Date":"2014-09-25T00:00:00.000Z","Open":100.510002,"High":100.709999,"Low":97.720001,"Close":97.870003,"Adj Close":91.518661,"Volume":100092000},{"Date":"2014-09-26T00:00:00.000Z","Open":98.529999,"High":100.75,"Low":98.400002,"Close":100.75,"Adj Close":94.211754,"Volume":62370500},{"Date":"2014-09-29T00:00:00.000Z","Open":98.650002,"High":100.440002,"Low":98.629997,"Close":100.110001,"Adj Close":93.613274,"Volume":49766300},{"Date":"2014-09-30T00:00:00.000Z","Open":100.809998,"High":101.540001,"Low":100.529999,"Close":100.75,"Adj Close":94.211754,"Volume":55264100},{"Date":"2014-10-01T00:00:00.000Z","Open":100.589996,"High":100.690002,"Low":98.699997,"Close":99.18,"Adj Close":92.743637,"Volume":51491300},{"Date":"2014-10-02T00:00:00.000Z","Open":99.269997,"High":100.220001,"Low":98.040001,"Close":99.900002,"Adj Close":93.416908,"Volume":47757800},{"Date":"2014-10-03T00:00:00.000Z","Open":99.440002,"High":100.209999,"Low":99.040001,"Close":99.620003,"Adj Close":93.155067,"Volume":43469600},{"Date":"2014-10-06T00:00:00.000Z","Open":99.949997,"High":100.650002,"Low":99.419998,"Close":99.620003,"Adj Close":93.155067,"Volume":37051200},{"Date":"2014-10-07T00:00:00.000Z","Open":99.43,"High":100.120003,"Low":98.730003,"Close":98.75,"Adj Close":92.341522,"Volume":42094200},{"Date":"2014-10-08T00:00:00.000Z","Open":98.760002,"High":101.110001,"Low":98.309998,"Close":100.800003,"Adj Close":94.258507,"Volume":57404700},{"Date":"2014-10-09T00:00:00.000Z","Open":101.540001,"High":102.379997,"Low":100.610001,"Close":101.019997,"Adj Close":94.464211,"Volume":77376500},{"Date":"2014-10-10T00:00:00.000Z","Open":100.690002,"High":102.029999,"Low":100.300003,"Close":100.730003,"Adj Close":94.193039,"Volume":66331600},{"Date":"2014-10-13T00:00:00.000Z","Open":101.330002,"High":101.779999,"Low":99.809998,"Close":99.809998,"Adj Close":93.332733,"Volume":53583400},{"Date":"2014-10-14T00:00:00.000Z","Open":100.389999,"High":100.519997,"Low":98.57,"Close":98.75,"Adj Close":92.341522,"Volume":63688600},{"Date":"2014-10-15T00:00:00.000Z","Open":97.970001,"High":99.150002,"Low":95.18,"Close":97.540001,"Adj Close":91.210045,"Volume":100933600},{"Date":"2014-10-16T00:00:00.000Z","Open":95.550003,"High":97.720001,"Low":95.410004,"Close":96.260002,"Adj Close":90.013115,"Volume":72154500},{"Date":"2014-10-17T00:00:00.000Z","Open":97.5,"High":99,"Low":96.809998,"Close":97.669998,"Adj Close":91.331619,"Volume":68179700},{"Date":"2014-10-20T00:00:00.000Z","Open":98.32,"High":99.959999,"Low":98.220001,"Close":99.760002,"Adj Close":93.285973,"Volume":77517300},{"Date":"2014-10-21T00:00:00.000Z","Open":103.019997,"High":103.019997,"Low":101.269997,"Close":102.470001,"Adj Close":95.820122,"Volume":94623900},{"Date":"2014-10-22T00:00:00.000Z","Open":102.839996,"High":104.110001,"Low":102.599998,"Close":102.989998,"Adj Close":96.306366,"Volume":68263100},{"Date":"2014-10-23T00:00:00.000Z","Open":104.080002,"High":105.050003,"Low":103.629997,"Close":104.830002,"Adj Close":98.026962,"Volume":71074700},{"Date":"2014-10-24T00:00:00.000Z","Open":105.18,"High":105.489998,"Low":104.529999,"Close":105.220001,"Adj Close":98.391663,"Volume":47053900},{"Date":"2014-10-27T00:00:00.000Z","Open":104.849998,"High":105.480003,"Low":104.699997,"Close":105.110001,"Adj Close":98.28878,"Volume":34187700},{"Date":"2014-10-28T00:00:00.000Z","Open":105.400002,"High":106.739998,"Low":105.349998,"Close":106.739998,"Adj Close":99.813004,"Volume":48060900},{"Date":"2014-10-29T00:00:00.000Z","Open":106.650002,"High":107.370003,"Low":106.360001,"Close":107.339996,"Adj Close":100.374069,"Volume":52687900},{"Date":"2014-10-30T00:00:00.000Z","Open":106.959999,"High":107.349998,"Low":105.900002,"Close":106.980003,"Adj Close":100.037453,"Volume":40654800},{"Date":"2014-10-31T00:00:00.000Z","Open":108.010002,"High":108.040001,"Low":107.209999,"Close":108,"Adj Close":100.991234,"Volume":44639300},{"Date":"2014-11-03T00:00:00.000Z","Open":108.220001,"High":110.300003,"Low":108.010002,"Close":109.400002,"Adj Close":102.300392,"Volume":52282600},{"Date":"2014-11-04T00:00:00.000Z","Open":109.360001,"High":109.489998,"Low":107.720001,"Close":108.599998,"Adj Close":101.552292,"Volume":41574400},{"Date":"2014-11-05T00:00:00.000Z","Open":109.099998,"High":109.300003,"Low":108.129997,"Close":108.860001,"Adj Close":101.795433,"Volume":37435900},{"Date":"2014-11-06T00:00:00.000Z","Open":108.599998,"High":108.790001,"Low":107.800003,"Close":108.699997,"Adj Close":102.086563,"Volume":34968500},{"Date":"2014-11-07T00:00:00.000Z","Open":108.75,"High":109.32,"Low":108.550003,"Close":109.010002,"Adj Close":102.377716,"Volume":33691500},{"Date":"2014-11-10T00:00:00.000Z","Open":109.019997,"High":109.330002,"Low":108.669998,"Close":108.830002,"Adj Close":102.208649,"Volume":27195500},{"Date":"2014-11-11T00:00:00.000Z","Open":108.699997,"High":109.75,"Low":108.400002,"Close":109.699997,"Adj Close":103.025711,"Volume":27442300},{"Date":"2014-11-12T00:00:00.000Z","Open":109.379997,"High":111.43,"Low":109.370003,"Close":111.25,"Adj Close":104.481422,"Volume":46942400},{"Date":"2014-11-13T00:00:00.000Z","Open":111.800003,"High":113.449997,"Low":111.599998,"Close":112.82,"Adj Close":105.955902,"Volume":59522900},{"Date":"2014-11-14T00:00:00.000Z","Open":113.150002,"High":114.190002,"Low":111.209999,"Close":114.18,"Adj Close":107.23317,"Volume":44063600},{"Date":"2014-11-17T00:00:00.000Z","Open":114.269997,"High":117.279999,"Low":113.300003,"Close":113.989998,"Adj Close":107.054726,"Volume":46746700},{"Date":"2014-11-18T00:00:00.000Z","Open":113.940002,"High":115.690002,"Low":113.889999,"Close":115.470001,"Adj Close":108.444672,"Volume":44224000},{"Date":"2014-11-19T00:00:00.000Z","Open":115.440002,"High":115.739998,"Low":113.800003,"Close":114.669998,"Adj Close":107.693336,"Volume":41869200},{"Date":"2014-11-20T00:00:00.000Z","Open":114.910004,"High":116.860001,"Low":114.849998,"Close":116.309998,"Adj Close":109.233559,"Volume":43395500},{"Date":"2014-11-21T00:00:00.000Z","Open":117.510002,"High":117.57,"Low":116.029999,"Close":116.470001,"Adj Close":109.383842,"Volume":57179300},{"Date":"2014-11-24T00:00:00.000Z","Open":116.849998,"High":118.769997,"Low":116.620003,"Close":118.629997,"Adj Close":111.412415,"Volume":47450800},{"Date":"2014-11-25T00:00:00.000Z","Open":119.07,"High":119.75,"Low":117.449997,"Close":117.599998,"Adj Close":110.445091,"Volume":68840400},{"Date":"2014-11-26T00:00:00.000Z","Open":117.940002,"High":119.099998,"Low":117.830002,"Close":119,"Adj Close":111.759903,"Volume":40768300},{"Date":"2014-11-28T00:00:00.000Z","Open":119.269997,"High":119.400002,"Low":118.050003,"Close":118.93,"Adj Close":111.69416,"Volume":24814400},{"Date":"2014-12-01T00:00:00.000Z","Open":118.809998,"High":119.25,"Low":111.269997,"Close":115.07,"Adj Close":108.069008,"Volume":83814000},{"Date":"2014-12-02T00:00:00.000Z","Open":113.5,"High":115.75,"Low":112.75,"Close":114.629997,"Adj Close":107.655785,"Volume":59348900},{"Date":"2014-12-03T00:00:00.000Z","Open":115.75,"High":116.349998,"Low":115.110001,"Close":115.93,"Adj Close":108.876686,"Volume":43063400},{"Date":"2014-12-04T00:00:00.000Z","Open":115.769997,"High":117.199997,"Low":115.290001,"Close":115.489998,"Adj Close":108.463455,"Volume":42044500},{"Date":"2014-12-05T00:00:00.000Z","Open":115.989998,"High":116.080002,"Low":114.639999,"Close":115,"Adj Close":108.003265,"Volume":38318900},{"Date":"2014-12-08T00:00:00.000Z","Open":114.099998,"High":114.650002,"Low":111.620003,"Close":112.400002,"Adj Close":105.561447,"Volume":57664900},{"Date":"2014-12-09T00:00:00.000Z","Open":110.190002,"High":114.300003,"Low":109.349998,"Close":114.120003,"Adj Close":107.176811,"Volume":60208000},{"Date":"2014-12-10T00:00:00.000Z","Open":114.410004,"High":114.849998,"Low":111.540001,"Close":111.949997,"Adj Close":105.13884,"Volume":44565300},{"Date":"2014-12-11T00:00:00.000Z","Open":112.260002,"High":113.800003,"Low":111.339996,"Close":111.620003,"Adj Close":104.828918,"Volume":41401700},{"Date":"2014-12-12T00:00:00.000Z","Open":110.459999,"High":111.870003,"Low":109.580002,"Close":109.730003,"Adj Close":103.053902,"Volume":56028100},{"Date":"2014-12-15T00:00:00.000Z","Open":110.699997,"High":111.599998,"Low":106.349998,"Close":108.230003,"Adj Close":101.645164,"Volume":67218100},{"Date":"2014-12-16T00:00:00.000Z","Open":106.370003,"High":110.160004,"Low":106.260002,"Close":106.75,"Adj Close":100.255203,"Volume":60790700},{"Date":"2014-12-17T00:00:00.000Z","Open":107.120003,"High":109.839996,"Low":106.82,"Close":109.410004,"Adj Close":102.753387,"Volume":53411800},{"Date":"2014-12-18T00:00:00.000Z","Open":111.870003,"High":112.650002,"Low":110.660004,"Close":112.650002,"Adj Close":105.796242,"Volume":59006200},{"Date":"2014-12-19T00:00:00.000Z","Open":112.260002,"High":113.239998,"Low":111.660004,"Close":111.779999,"Adj Close":104.979164,"Volume":88429800},{"Date":"2014-12-22T00:00:00.000Z","Open":112.160004,"High":113.489998,"Low":111.970001,"Close":112.940002,"Adj Close":106.068596,"Volume":45167500},{"Date":"2014-12-23T00:00:00.000Z","Open":113.230003,"High":113.330002,"Low":112.459999,"Close":112.540001,"Adj Close":105.69294,"Volume":26028400},{"Date":"2014-12-24T00:00:00.000Z","Open":112.580002,"High":112.709999,"Low":112.010002,"Close":112.010002,"Adj Close":105.19519,"Volume":14479600},{"Date":"2014-12-26T00:00:00.000Z","Open":112.099998,"High":114.519997,"Low":112.010002,"Close":113.989998,"Adj Close":107.054726,"Volume":33721000},{"Date":"2014-12-29T00:00:00.000Z","Open":113.790001,"High":114.769997,"Low":113.699997,"Close":113.910004,"Adj Close":106.979584,"Volume":27598900},{"Date":"2014-12-30T00:00:00.000Z","Open":113.639999,"High":113.919998,"Low":112.110001,"Close":112.519997,"Adj Close":105.674149,"Volume":29881500},{"Date":"2014-12-31T00:00:00.000Z","Open":112.82,"High":113.129997,"Low":110.209999,"Close":110.379997,"Adj Close":103.664352,"Volume":41403400},{"Date":"2015-01-02T00:00:00.000Z","Open":111.389999,"High":111.440002,"Low":107.349998,"Close":109.330002,"Adj Close":102.67823,"Volume":53204600},{"Date":"2015-01-05T00:00:00.000Z","Open":108.290001,"High":108.650002,"Low":105.410004,"Close":106.25,"Adj Close":99.785629,"Volume":64285500},{"Date":"2015-01-06T00:00:00.000Z","Open":106.540001,"High":107.43,"Low":104.629997,"Close":106.260002,"Adj Close":99.795021,"Volume":65797100},{"Date":"2015-01-07T00:00:00.000Z","Open":107.199997,"High":108.199997,"Low":106.699997,"Close":107.75,"Adj Close":101.194359,"Volume":40105900},{"Date":"2015-01-08T00:00:00.000Z","Open":109.230003,"High":112.150002,"Low":108.699997,"Close":111.889999,"Adj Close":105.082497,"Volume":59364500},{"Date":"2015-01-09T00:00:00.000Z","Open":112.669998,"High":113.25,"Low":110.209999,"Close":112.010002,"Adj Close":105.19519,"Volume":53699500},{"Date":"2015-01-12T00:00:00.000Z","Open":112.599998,"High":112.629997,"Low":108.800003,"Close":109.25,"Adj Close":102.603104,"Volume":49650800},{"Date":"2015-01-13T00:00:00.000Z","Open":111.43,"High":112.800003,"Low":108.910004,"Close":110.220001,"Adj Close":103.514084,"Volume":67091900},{"Date":"2015-01-14T00:00:00.000Z","Open":109.040001,"High":110.489998,"Low":108.5,"Close":109.800003,"Adj Close":103.119652,"Volume":48337000},{"Date":"2015-01-15T00:00:00.000Z","Open":110,"High":110.059998,"Low":106.660004,"Close":106.82,"Adj Close":100.320961,"Volume":60014000},{"Date":"2015-01-16T00:00:00.000Z","Open":107.029999,"High":107.580002,"Low":105.199997,"Close":105.989998,"Adj Close":99.541428,"Volume":78513300},{"Date":"2015-01-20T00:00:00.000Z","Open":107.839996,"High":108.970001,"Low":106.5,"Close":108.720001,"Adj Close":102.105339,"Volume":49899900},{"Date":"2015-01-21T00:00:00.000Z","Open":108.949997,"High":111.059998,"Low":108.269997,"Close":109.550003,"Adj Close":102.884872,"Volume":48575900},{"Date":"2015-01-22T00:00:00.000Z","Open":110.260002,"High":112.470001,"Low":109.720001,"Close":112.400002,"Adj Close":105.561447,"Volume":53796400},{"Date":"2015-01-23T00:00:00.000Z","Open":112.300003,"High":113.75,"Low":111.529999,"Close":112.980003,"Adj Close":106.106171,"Volume":46464800},{"Date":"2015-01-26T00:00:00.000Z","Open":113.739998,"High":114.360001,"Low":112.800003,"Close":113.099998,"Adj Close":106.218864,"Volume":55615000},{"Date":"2015-01-27T00:00:00.000Z","Open":112.419998,"High":112.480003,"Low":109.029999,"Close":109.139999,"Adj Close":102.499809,"Volume":95568700},{"Date":"2015-01-28T00:00:00.000Z","Open":117.629997,"High":118.120003,"Low":115.309998,"Close":115.309998,"Adj Close":108.294418,"Volume":146477100},{"Date":"2015-01-29T00:00:00.000Z","Open":116.32,"High":119.190002,"Low":115.559998,"Close":118.900002,"Adj Close":111.665985,"Volume":84436400},{"Date":"2015-01-30T00:00:00.000Z","Open":118.400002,"High":120,"Low":116.849998,"Close":117.160004,"Adj Close":110.03186,"Volume":83745500},{"Date":"2015-02-02T00:00:00.000Z","Open":118.050003,"High":119.169998,"Low":116.080002,"Close":118.629997,"Adj Close":111.412415,"Volume":62739100},{"Date":"2015-02-03T00:00:00.000Z","Open":118.5,"High":119.089996,"Low":117.610001,"Close":118.650002,"Adj Close":111.431198,"Volume":51915700},{"Date":"2015-02-04T00:00:00.000Z","Open":118.5,"High":120.510002,"Low":118.309998,"Close":119.559998,"Adj Close":112.285835,"Volume":70149700},{"Date":"2015-02-05T00:00:00.000Z","Open":120.019997,"High":120.230003,"Low":119.25,"Close":119.940002,"Adj Close":113.087288,"Volume":42246200},{"Date":"2015-02-06T00:00:00.000Z","Open":120.019997,"High":120.25,"Low":118.449997,"Close":118.93,"Adj Close":112.134979,"Volume":43706600},{"Date":"2015-02-09T00:00:00.000Z","Open":118.550003,"High":119.839996,"Low":118.43,"Close":119.720001,"Adj Close":112.879837,"Volume":38889800},{"Date":"2015-02-10T00:00:00.000Z","Open":120.169998,"High":122.150002,"Low":120.160004,"Close":122.019997,"Adj Close":115.048439,"Volume":62008500},{"Date":"2015-02-11T00:00:00.000Z","Open":122.769997,"High":124.919998,"Low":122.5,"Close":124.879997,"Adj Close":117.745018,"Volume":73561800},{"Date":"2015-02-12T00:00:00.000Z","Open":126.059998,"High":127.480003,"Low":125.57,"Close":126.459999,"Adj Close":119.234741,"Volume":74474500},{"Date":"2015-02-13T00:00:00.000Z","Open":127.279999,"High":127.279999,"Low":125.650002,"Close":127.080002,"Adj Close":119.819328,"Volume":54272200},{"Date":"2015-02-17T00:00:00.000Z","Open":127.489998,"High":128.880005,"Low":126.919998,"Close":127.830002,"Adj Close":120.526489,"Volume":63152400},{"Date":"2015-02-18T00:00:00.000Z","Open":127.629997,"High":128.779999,"Low":127.449997,"Close":128.720001,"Adj Close":121.365623,"Volume":44891700},{"Date":"2015-02-19T00:00:00.000Z","Open":128.479996,"High":129.029999,"Low":128.330002,"Close":128.449997,"Adj Close":121.111046,"Volume":37362400},{"Date":"2015-02-20T00:00:00.000Z","Open":128.619995,"High":129.5,"Low":128.050003,"Close":129.5,"Adj Close":122.101074,"Volume":48948400},{"Date":"2015-02-23T00:00:00.000Z","Open":130.020004,"High":133,"Low":129.660004,"Close":133,"Adj Close":125.401093,"Volume":70974100},{"Date":"2015-02-24T00:00:00.000Z","Open":132.940002,"High":133.600006,"Low":131.169998,"Close":132.169998,"Adj Close":124.6185,"Volume":69228100},{"Date":"2015-02-25T00:00:00.000Z","Open":131.559998,"High":131.600006,"Low":128.149994,"Close":128.789993,"Adj Close":121.431618,"Volume":74711700},{"Date":"2015-02-26T00:00:00.000Z","Open":128.789993,"High":130.869995,"Low":126.610001,"Close":130.419998,"Adj Close":122.968491,"Volume":91287500},{"Date":"2015-02-27T00:00:00.000Z","Open":130,"High":130.570007,"Low":128.240005,"Close":128.460007,"Adj Close":121.120499,"Volume":62014800},{"Date":"2015-03-02T00:00:00.000Z","Open":129.25,"High":130.279999,"Low":128.300003,"Close":129.089996,"Adj Close":121.714493,"Volume":48096700},{"Date":"2015-03-03T00:00:00.000Z","Open":128.960007,"High":129.520004,"Low":128.089996,"Close":129.360001,"Adj Close":121.969078,"Volume":37816300},{"Date":"2015-03-04T00:00:00.000Z","Open":129.100006,"High":129.559998,"Low":128.320007,"Close":128.539993,"Adj Close":121.195908,"Volume":31666300},{"Date":"2015-03-05T00:00:00.000Z","Open":128.580002,"High":128.75,"Low":125.760002,"Close":126.410004,"Adj Close":119.187622,"Volume":56517100},{"Date":"2015-03-06T00:00:00.000Z","Open":128.399994,"High":129.369995,"Low":126.260002,"Close":126.599998,"Adj Close":119.36676,"Volume":72842100},{"Date":"2015-03-09T00:00:00.000Z","Open":127.959999,"High":129.570007,"Low":125.059998,"Close":127.139999,"Adj Close":119.875908,"Volume":88528500},{"Date":"2015-03-10T00:00:00.000Z","Open":126.410004,"High":127.220001,"Low":123.800003,"Close":124.510002,"Adj Close":117.396172,"Volume":68856600},{"Date":"2015-03-11T00:00:00.000Z","Open":124.75,"High":124.769997,"Low":122.110001,"Close":122.239998,"Adj Close":115.255852,"Volume":68939000},{"Date":"2015-03-12T00:00:00.000Z","Open":122.309998,"High":124.900002,"Low":121.629997,"Close":124.449997,"Adj Close":117.3396,"Volume":48362700},{"Date":"2015-03-13T00:00:00.000Z","Open":124.400002,"High":125.400002,"Low":122.580002,"Close":123.589996,"Adj Close":116.528725,"Volume":51827300},{"Date":"2015-03-16T00:00:00.000Z","Open":123.879997,"High":124.949997,"Low":122.870003,"Close":124.949997,"Adj Close":117.811035,"Volume":35874300},{"Date":"2015-03-17T00:00:00.000Z","Open":125.900002,"High":127.32,"Low":125.650002,"Close":127.040001,"Adj Close":119.781624,"Volume":51023100},{"Date":"2015-03-18T00:00:00.000Z","Open":127,"High":129.160004,"Low":126.370003,"Close":128.470001,"Adj Close":121.129906,"Volume":65270900},{"Date":"2015-03-19T00:00:00.000Z","Open":128.75,"High":129.25,"Low":127.400002,"Close":127.5,"Adj Close":120.21534,"Volume":45809500},{"Date":"2015-03-20T00:00:00.000Z","Open":128.25,"High":128.399994,"Low":125.160004,"Close":125.900002,"Adj Close":118.706749,"Volume":68695100},{"Date":"2015-03-23T00:00:00.000Z","Open":127.120003,"High":127.849998,"Low":126.519997,"Close":127.209999,"Adj Close":119.941895,"Volume":37709700},{"Date":"2015-03-24T00:00:00.000Z","Open":127.230003,"High":128.039993,"Low":126.559998,"Close":126.690002,"Adj Close":119.451622,"Volume":32842300},{"Date":"2015-03-25T00:00:00.000Z","Open":126.540001,"High":126.82,"Low":123.379997,"Close":123.379997,"Adj Close":116.330727,"Volume":51655200},{"Date":"2015-03-26T00:00:00.000Z","Open":122.760002,"High":124.879997,"Low":122.599998,"Close":124.239998,"Adj Close":117.141594,"Volume":47572900},{"Date":"2015-03-27T00:00:00.000Z","Open":124.57,"High":124.699997,"Low":122.910004,"Close":123.25,"Adj Close":116.20816,"Volume":39546200},{"Date":"2015-03-30T00:00:00.000Z","Open":124.050003,"High":126.400002,"Low":124,"Close":126.370003,"Adj Close":119.14991,"Volume":47099700},{"Date":"2015-03-31T00:00:00.000Z","Open":126.089996,"High":126.489998,"Low":124.360001,"Close":124.43,"Adj Close":117.32074,"Volume":42090600},{"Date":"2015-04-01T00:00:00.000Z","Open":124.82,"High":125.120003,"Low":123.099998,"Close":124.25,"Adj Close":117.151024,"Volume":40621400},{"Date":"2015-04-02T00:00:00.000Z","Open":125.029999,"High":125.559998,"Low":124.190002,"Close":125.32,"Adj Close":118.159889,"Volume":32220100},{"Date":"2015-04-06T00:00:00.000Z","Open":124.470001,"High":127.510002,"Low":124.330002,"Close":127.349998,"Adj Close":120.073914,"Volume":37194000},{"Date":"2015-04-07T00:00:00.000Z","Open":127.639999,"High":128.119995,"Low":125.980003,"Close":126.010002,"Adj Close":118.810463,"Volume":35012300},{"Date":"2015-04-08T00:00:00.000Z","Open":125.849998,"High":126.400002,"Low":124.970001,"Close":125.599998,"Adj Close":118.423904,"Volume":37329200},{"Date":"2015-04-09T00:00:00.000Z","Open":125.849998,"High":126.580002,"Low":124.660004,"Close":126.559998,"Adj Close":119.329041,"Volume":32484000},{"Date":"2015-04-10T00:00:00.000Z","Open":125.949997,"High":127.209999,"Low":125.260002,"Close":127.099998,"Adj Close":119.838188,"Volume":40188000},{"Date":"2015-04-13T00:00:00.000Z","Open":128.369995,"High":128.570007,"Low":126.610001,"Close":126.849998,"Adj Close":119.602478,"Volume":36365100},{"Date":"2015-04-14T00:00:00.000Z","Open":127,"High":127.290001,"Low":125.910004,"Close":126.300003,"Adj Close":119.083893,"Volume":25524600},{"Date":"2015-04-15T00:00:00.000Z","Open":126.410004,"High":127.129997,"Low":126.010002,"Close":126.779999,"Adj Close":119.536476,"Volume":28970400},{"Date":"2015-04-16T00:00:00.000Z","Open":126.279999,"High":127.099998,"Low":126.110001,"Close":126.169998,"Adj Close":118.961311,"Volume":28369000},{"Date":"2015-04-17T00:00:00.000Z","Open":125.550003,"High":126.139999,"Low":124.459999,"Close":124.75,"Adj Close":117.622444,"Volume":51957000},{"Date":"2015-04-20T00:00:00.000Z","Open":125.57,"High":128.119995,"Low":125.169998,"Close":127.599998,"Adj Close":120.309624,"Volume":47054300},{"Date":"2015-04-21T00:00:00.000Z","Open":128.100006,"High":128.199997,"Low":126.669998,"Close":126.910004,"Adj Close":119.65905,"Volume":32435100},{"Date":"2015-04-22T00:00:00.000Z","Open":126.989998,"High":128.869995,"Low":126.32,"Close":128.619995,"Adj Close":121.271347,"Volume":37654500},{"Date":"2015-04-23T00:00:00.000Z","Open":128.300003,"High":130.419998,"Low":128.139999,"Close":129.669998,"Adj Close":122.261353,"Volume":45770900},{"Date":"2015-04-24T00:00:00.000Z","Open":130.490005,"High":130.630005,"Low":129.229996,"Close":130.279999,"Adj Close":122.836502,"Volume":44525900},{"Date":"2015-04-27T00:00:00.000Z","Open":132.309998,"High":133.130005,"Low":131.149994,"Close":132.649994,"Adj Close":125.071068,"Volume":96954200},{"Date":"2015-04-28T00:00:00.000Z","Open":134.460007,"High":134.539993,"Low":129.570007,"Close":130.559998,"Adj Close":123.100502,"Volume":118924000},{"Date":"2015-04-29T00:00:00.000Z","Open":130.160004,"High":131.589996,"Low":128.300003,"Close":128.639999,"Adj Close":121.290192,"Volume":63386100},{"Date":"2015-04-30T00:00:00.000Z","Open":128.639999,"High":128.639999,"Low":124.580002,"Close":125.150002,"Adj Close":117.999596,"Volume":83195400},{"Date":"2015-05-01T00:00:00.000Z","Open":126.099998,"High":130.130005,"Low":125.300003,"Close":128.949997,"Adj Close":121.582474,"Volume":58512600},{"Date":"2015-05-04T00:00:00.000Z","Open":129.5,"High":130.570007,"Low":128.259995,"Close":128.699997,"Adj Close":121.346771,"Volume":50988300},{"Date":"2015-05-05T00:00:00.000Z","Open":128.149994,"High":128.449997,"Low":125.779999,"Close":125.800003,"Adj Close":118.612465,"Volume":49271400},{"Date":"2015-05-06T00:00:00.000Z","Open":126.559998,"High":126.75,"Low":123.360001,"Close":125.010002,"Adj Close":117.867599,"Volume":72141000},{"Date":"2015-05-07T00:00:00.000Z","Open":124.769997,"High":126.080002,"Low":124.019997,"Close":125.260002,"Adj Close":118.596642,"Volume":43940900},{"Date":"2015-05-08T00:00:00.000Z","Open":126.68,"High":127.620003,"Low":126.110001,"Close":127.620003,"Adj Close":120.831108,"Volume":55550400},{"Date":"2015-05-11T00:00:00.000Z","Open":127.389999,"High":127.559998,"Low":125.629997,"Close":126.32,"Adj Close":119.600243,"Volume":42035800},{"Date":"2015-05-12T00:00:00.000Z","Open":125.599998,"High":126.879997,"Low":124.82,"Close":125.870003,"Adj Close":119.174187,"Volume":48160000},{"Date":"2015-05-13T00:00:00.000Z","Open":126.150002,"High":127.190002,"Low":125.870003,"Close":126.010002,"Adj Close":119.306732,"Volume":34694200},{"Date":"2015-05-14T00:00:00.000Z","Open":127.410004,"High":128.949997,"Low":127.160004,"Close":128.949997,"Adj Close":122.09034,"Volume":45203500},{"Date":"2015-05-15T00:00:00.000Z","Open":129.070007,"High":129.490005,"Low":128.210007,"Close":128.770004,"Adj Close":121.919922,"Volume":38208000},{"Date":"2015-05-18T00:00:00.000Z","Open":128.380005,"High":130.720001,"Low":128.360001,"Close":130.190002,"Adj Close":123.264397,"Volume":50882900},{"Date":"2015-05-19T00:00:00.000Z","Open":130.690002,"High":130.880005,"Low":129.639999,"Close":130.070007,"Adj Close":123.150787,"Volume":44633200},{"Date":"2015-05-20T00:00:00.000Z","Open":130,"High":130.979996,"Low":129.339996,"Close":130.059998,"Adj Close":123.141296,"Volume":36454900},{"Date":"2015-05-21T00:00:00.000Z","Open":130.070007,"High":131.630005,"Low":129.830002,"Close":131.389999,"Adj Close":124.400558,"Volume":39730400},{"Date":"2015-05-22T00:00:00.000Z","Open":131.600006,"High":132.970001,"Low":131.399994,"Close":132.539993,"Adj Close":125.489357,"Volume":45596000},{"Date":"2015-05-26T00:00:00.000Z","Open":132.600006,"High":132.910004,"Low":129.119995,"Close":129.619995,"Adj Close":122.724678,"Volume":70697600},{"Date":"2015-05-27T00:00:00.000Z","Open":130.339996,"High":132.259995,"Low":130.050003,"Close":132.039993,"Adj Close":125.015953,"Volume":45833200},{"Date":"2015-05-28T00:00:00.000Z","Open":131.860001,"High":131.949997,"Low":131.100006,"Close":131.779999,"Adj Close":124.769791,"Volume":30733300},{"Date":"2015-05-29T00:00:00.000Z","Open":131.229996,"High":131.449997,"Low":129.899994,"Close":130.279999,"Adj Close":123.349586,"Volume":50884500},{"Date":"2015-06-01T00:00:00.000Z","Open":130.279999,"High":131.389999,"Low":130.050003,"Close":130.539993,"Adj Close":123.595764,"Volume":32112800},{"Date":"2015-06-02T00:00:00.000Z","Open":129.860001,"High":130.660004,"Low":129.320007,"Close":129.960007,"Adj Close":123.046638,"Volume":33667600},{"Date":"2015-06-03T00:00:00.000Z","Open":130.660004,"High":130.940002,"Low":129.899994,"Close":130.119995,"Adj Close":123.198097,"Volume":30889400},{"Date":"2015-06-04T00:00:00.000Z","Open":129.580002,"High":130.580002,"Low":128.910004,"Close":129.360001,"Adj Close":122.478546,"Volume":38450100},{"Date":"2015-06-05T00:00:00.000Z","Open":129.5,"High":129.690002,"Low":128.360001,"Close":128.649994,"Adj Close":121.806305,"Volume":35626800},{"Date":"2015-06-08T00:00:00.000Z","Open":128.899994,"High":129.210007,"Low":126.830002,"Close":127.800003,"Adj Close":121.001518,"Volume":52674800},{"Date":"2015-06-09T00:00:00.000Z","Open":126.699997,"High":128.080002,"Low":125.620003,"Close":127.419998,"Adj Close":120.641731,"Volume":56075400},{"Date":"2015-06-10T00:00:00.000Z","Open":127.919998,"High":129.339996,"Low":127.849998,"Close":128.880005,"Adj Close":122.024086,"Volume":39087300},{"Date":"2015-06-11T00:00:00.000Z","Open":129.179993,"High":130.179993,"Low":128.479996,"Close":128.589996,"Adj Close":121.749489,"Volume":35390900},{"Date":"2015-06-12T00:00:00.000Z","Open":128.190002,"High":128.330002,"Low":127.110001,"Close":127.169998,"Adj Close":120.405037,"Volume":36886200},{"Date":"2015-06-15T00:00:00.000Z","Open":126.099998,"High":127.239998,"Low":125.709999,"Close":126.919998,"Adj Close":120.168327,"Volume":43988900},{"Date":"2015-06-16T00:00:00.000Z","Open":127.029999,"High":127.849998,"Low":126.370003,"Close":127.599998,"Adj Close":120.812149,"Volume":31494100},{"Date":"2015-06-17T00:00:00.000Z","Open":127.720001,"High":127.879997,"Low":126.739998,"Close":127.300003,"Adj Close":120.528114,"Volume":32918100},{"Date":"2015-06-18T00:00:00.000Z","Open":127.230003,"High":128.309998,"Low":127.220001,"Close":127.879997,"Adj Close":121.077255,"Volume":35407200},{"Date":"2015-06-19T00:00:00.000Z","Open":127.709999,"High":127.82,"Low":126.400002,"Close":126.599998,"Adj Close":119.865356,"Volume":54716900},{"Date":"2015-06-22T00:00:00.000Z","Open":127.489998,"High":128.059998,"Low":127.080002,"Close":127.610001,"Adj Close":120.821625,"Volume":34039300},{"Date":"2015-06-23T00:00:00.000Z","Open":127.480003,"High":127.610001,"Low":126.879997,"Close":127.029999,"Adj Close":120.272484,"Volume":30268900},{"Date":"2015-06-24T00:00:00.000Z","Open":127.209999,"High":129.800003,"Low":127.120003,"Close":128.110001,"Adj Close":121.295044,"Volume":55280900},{"Date":"2015-06-25T00:00:00.000Z","Open":128.860001,"High":129.199997,"Low":127.5,"Close":127.5,"Adj Close":120.717476,"Volume":31938100},{"Date":"2015-06-26T00:00:00.000Z","Open":127.669998,"High":127.989998,"Low":126.510002,"Close":126.75,"Adj Close":120.007362,"Volume":44066800},{"Date":"2015-06-29T00:00:00.000Z","Open":125.459999,"High":126.470001,"Low":124.480003,"Close":124.529999,"Adj Close":117.905479,"Volume":49161400},{"Date":"2015-06-30T00:00:00.000Z","Open":125.57,"High":126.120003,"Low":124.860001,"Close":125.43,"Adj Close":118.757591,"Volume":44370700},{"Date":"2015-07-01T00:00:00.000Z","Open":126.900002,"High":126.940002,"Low":125.989998,"Close":126.599998,"Adj Close":119.865356,"Volume":30238800},{"Date":"2015-07-02T00:00:00.000Z","Open":126.43,"High":126.690002,"Low":125.769997,"Close":126.440002,"Adj Close":119.713867,"Volume":27211000},{"Date":"2015-07-06T00:00:00.000Z","Open":124.940002,"High":126.230003,"Low":124.849998,"Close":126,"Adj Close":119.297279,"Volume":28060400},{"Date":"2015-07-07T00:00:00.000Z","Open":125.889999,"High":126.150002,"Low":123.769997,"Close":125.690002,"Adj Close":119.003761,"Volume":46946800},{"Date":"2015-07-08T00:00:00.000Z","Open":124.480003,"High":124.639999,"Low":122.540001,"Close":122.57,"Adj Close":116.049744,"Volume":60761600},{"Date":"2015-07-09T00:00:00.000Z","Open":123.849998,"High":124.059998,"Low":119.220001,"Close":120.07,"Adj Close":113.682739,"Volume":77821600},{"Date":"2015-07-10T00:00:00.000Z","Open":121.940002,"High":123.849998,"Low":121.209999,"Close":123.279999,"Adj Close":116.721977,"Volume":61354500},{"Date":"2015-07-13T00:00:00.000Z","Open":125.029999,"High":125.760002,"Low":124.32,"Close":125.660004,"Adj Close":118.975372,"Volume":41440500},{"Date":"2015-07-14T00:00:00.000Z","Open":126.040001,"High":126.370003,"Low":125.040001,"Close":125.610001,"Adj Close":118.928009,"Volume":31768100},{"Date":"2015-07-15T00:00:00.000Z","Open":125.720001,"High":127.150002,"Low":125.580002,"Close":126.82,"Adj Close":120.073647,"Volume":33649200},{"Date":"2015-07-16T00:00:00.000Z","Open":127.739998,"High":128.570007,"Low":127.349998,"Close":128.509995,"Adj Close":121.673759,"Volume":36222400},{"Date":"2015-07-17T00:00:00.000Z","Open":129.080002,"High":129.619995,"Low":128.309998,"Close":129.619995,"Adj Close":122.724678,"Volume":46164700},{"Date":"2015-07-20T00:00:00.000Z","Open":130.970001,"High":132.970001,"Low":130.699997,"Close":132.070007,"Adj Close":125.044388,"Volume":58900200},{"Date":"2015-07-21T00:00:00.000Z","Open":132.850006,"High":132.919998,"Low":130.320007,"Close":130.75,"Adj Close":123.794601,"Volume":76756400},{"Date":"2015-07-22T00:00:00.000Z","Open":121.989998,"High":125.5,"Low":121.989998,"Close":125.220001,"Adj Close":118.558777,"Volume":115450600},{"Date":"2015-07-23T00:00:00.000Z","Open":126.199997,"High":127.089996,"Low":125.059998,"Close":125.160004,"Adj Close":118.501961,"Volume":50999500},{"Date":"2015-07-24T00:00:00.000Z","Open":125.32,"High":125.739998,"Low":123.900002,"Close":124.5,"Adj Close":117.877068,"Volume":42162300},{"Date":"2015-07-27T00:00:00.000Z","Open":123.089996,"High":123.610001,"Low":122.120003,"Close":122.769997,"Adj Close":116.239098,"Volume":44455500},{"Date":"2015-07-28T00:00:00.000Z","Open":123.379997,"High":123.910004,"Low":122.550003,"Close":123.379997,"Adj Close":116.816643,"Volume":33618100},{"Date":"2015-07-29T00:00:00.000Z","Open":123.150002,"High":123.5,"Low":122.269997,"Close":122.989998,"Adj Close":116.447395,"Volume":37011700},{"Date":"2015-07-30T00:00:00.000Z","Open":122.32,"High":122.57,"Low":121.709999,"Close":122.370003,"Adj Close":115.860397,"Volume":33628300},{"Date":"2015-07-31T00:00:00.000Z","Open":122.599998,"High":122.639999,"Low":120.910004,"Close":121.300003,"Adj Close":114.847298,"Volume":42885000},{"Date":"2015-08-03T00:00:00.000Z","Open":121.5,"High":122.57,"Low":117.519997,"Close":118.440002,"Adj Close":112.139442,"Volume":69976000},{"Date":"2015-08-04T00:00:00.000Z","Open":117.419998,"High":117.699997,"Low":113.25,"Close":114.639999,"Adj Close":108.541588,"Volume":124138600},{"Date":"2015-08-05T00:00:00.000Z","Open":112.949997,"High":117.440002,"Low":112.099998,"Close":115.400002,"Adj Close":109.261162,"Volume":99312600},{"Date":"2015-08-06T00:00:00.000Z","Open":115.970001,"High":116.5,"Low":114.120003,"Close":115.129997,"Adj Close":109.498924,"Volume":52903000},{"Date":"2015-08-07T00:00:00.000Z","Open":114.580002,"High":116.25,"Low":114.5,"Close":115.519997,"Adj Close":109.869843,"Volume":38670400},{"Date":"2015-08-10T00:00:00.000Z","Open":116.529999,"High":119.989998,"Low":116.529999,"Close":119.720001,"Adj Close":113.864433,"Volume":54951600},{"Date":"2015-08-11T00:00:00.000Z","Open":117.809998,"High":118.18,"Low":113.330002,"Close":113.489998,"Adj Close":107.93914,"Volume":97082800},{"Date":"2015-08-12T00:00:00.000Z","Open":112.529999,"High":115.419998,"Low":109.629997,"Close":115.239998,"Adj Close":109.603546,"Volume":101217500},{"Date":"2015-08-13T00:00:00.000Z","Open":116.040001,"High":116.400002,"Low":114.540001,"Close":115.150002,"Adj Close":109.517944,"Volume":48535800},{"Date":"2015-08-14T00:00:00.000Z","Open":114.32,"High":116.309998,"Low":114.010002,"Close":115.959999,"Adj Close":110.288322,"Volume":42929500},{"Date":"2015-08-17T00:00:00.000Z","Open":116.040001,"High":117.650002,"Low":115.5,"Close":117.160004,"Adj Close":111.429642,"Volume":40884700},{"Date":"2015-08-18T00:00:00.000Z","Open":116.43,"High":117.440002,"Low":116.010002,"Close":116.5,"Adj Close":110.801933,"Volume":34560700},{"Date":"2015-08-19T00:00:00.000Z","Open":116.099998,"High":116.519997,"Low":114.68,"Close":115.010002,"Adj Close":109.384789,"Volume":47445700},{"Date":"2015-08-20T00:00:00.000Z","Open":114.080002,"High":114.349998,"Low":111.629997,"Close":112.650002,"Adj Close":107.140221,"Volume":68501600},{"Date":"2015-08-21T00:00:00.000Z","Open":110.43,"High":111.900002,"Low":105.650002,"Close":105.760002,"Adj Close":100.587219,"Volume":128275500},{"Date":"2015-08-24T00:00:00.000Z","Open":94.870003,"High":108.800003,"Low":92,"Close":103.120003,"Adj Close":98.076347,"Volume":162206300},{"Date":"2015-08-25T00:00:00.000Z","Open":111.110001,"High":111.110001,"Low":103.5,"Close":103.739998,"Adj Close":98.666023,"Volume":103601600},{"Date":"2015-08-26T00:00:00.000Z","Open":107.089996,"High":109.889999,"Low":105.050003,"Close":109.690002,"Adj Close":104.325012,"Volume":96774600},{"Date":"2015-08-27T00:00:00.000Z","Open":112.230003,"High":113.239998,"Low":110.019997,"Close":112.919998,"Adj Close":107.397011,"Volume":84616100},{"Date":"2015-08-28T00:00:00.000Z","Open":112.169998,"High":113.309998,"Low":111.540001,"Close":113.290001,"Adj Close":107.748924,"Volume":53164400},{"Date":"2015-08-31T00:00:00.000Z","Open":112.029999,"High":114.529999,"Low":112,"Close":112.760002,"Adj Close":107.24485,"Volume":56229300},{"Date":"2015-09-01T00:00:00.000Z","Open":110.150002,"High":111.879997,"Low":107.360001,"Close":107.720001,"Adj Close":102.451363,"Volume":76845900},{"Date":"2015-09-02T00:00:00.000Z","Open":110.230003,"High":112.339996,"Low":109.129997,"Close":112.339996,"Adj Close":106.84539,"Volume":61888800},{"Date":"2015-09-03T00:00:00.000Z","Open":112.489998,"High":112.779999,"Low":110.040001,"Close":110.370003,"Adj Close":104.971733,"Volume":53233900},{"Date":"2015-09-04T00:00:00.000Z","Open":108.970001,"High":110.449997,"Low":108.510002,"Close":109.269997,"Adj Close":103.925537,"Volume":49996300},{"Date":"2015-09-08T00:00:00.000Z","Open":111.75,"High":112.559998,"Low":110.32,"Close":112.309998,"Adj Close":106.816864,"Volume":54843600},{"Date":"2015-09-09T00:00:00.000Z","Open":113.760002,"High":114.019997,"Low":109.769997,"Close":110.150002,"Adj Close":104.762497,"Volume":85010800},{"Date":"2015-09-10T00:00:00.000Z","Open":110.269997,"High":113.279999,"Low":109.900002,"Close":112.57,"Adj Close":107.064133,"Volume":62892800},{"Date":"2015-09-11T00:00:00.000Z","Open":111.790001,"High":114.209999,"Low":111.760002,"Close":114.209999,"Adj Close":108.623924,"Volume":49915500},{"Date":"2015-09-14T00:00:00.000Z","Open":116.580002,"High":116.889999,"Low":114.860001,"Close":115.309998,"Adj Close":109.67012,"Volume":58363400},{"Date":"2015-09-15T00:00:00.000Z","Open":115.93,"High":116.529999,"Low":114.419998,"Close":116.279999,"Adj Close":110.59269,"Volume":43341200},{"Date":"2015-09-16T00:00:00.000Z","Open":116.25,"High":116.540001,"Low":115.440002,"Close":116.410004,"Adj Close":110.716324,"Volume":37173500},{"Date":"2015-09-17T00:00:00.000Z","Open":115.660004,"High":116.489998,"Low":113.720001,"Close":113.919998,"Adj Close":108.348106,"Volume":64112600},{"Date":"2015-09-18T00:00:00.000Z","Open":112.209999,"High":114.300003,"Low":111.870003,"Close":113.449997,"Adj Close":107.9011,"Volume":74285300},{"Date":"2015-09-21T00:00:00.000Z","Open":113.669998,"High":115.370003,"Low":113.660004,"Close":115.209999,"Adj Close":109.575012,"Volume":50222000},{"Date":"2015-09-22T00:00:00.000Z","Open":113.379997,"High":114.18,"Low":112.519997,"Close":113.400002,"Adj Close":107.853531,"Volume":50346200},{"Date":"2015-09-23T00:00:00.000Z","Open":113.629997,"High":114.720001,"Low":113.300003,"Close":114.32,"Adj Close":108.728546,"Volume":35756700},{"Date":"2015-09-24T00:00:00.000Z","Open":113.25,"High":115.5,"Low":112.370003,"Close":115,"Adj Close":109.375282,"Volume":50219500},{"Date":"2015-09-25T00:00:00.000Z","Open":116.440002,"High":116.690002,"Low":114.019997,"Close":114.709999,"Adj Close":109.099472,"Volume":56151900},{"Date":"2015-09-28T00:00:00.000Z","Open":113.849998,"High":114.57,"Low":112.440002,"Close":112.440002,"Adj Close":106.940506,"Volume":52109000},{"Date":"2015-09-29T00:00:00.000Z","Open":112.830002,"High":113.510002,"Low":107.860001,"Close":109.059998,"Adj Close":103.7258,"Volume":73365400},{"Date":"2015-09-30T00:00:00.000Z","Open":110.169998,"High":111.540001,"Low":108.730003,"Close":110.300003,"Adj Close":104.905174,"Volume":66473000},{"Date":"2015-10-01T00:00:00.000Z","Open":109.07,"High":109.620003,"Low":107.309998,"Close":109.580002,"Adj Close":104.220398,"Volume":63929100},{"Date":"2015-10-02T00:00:00.000Z","Open":108.010002,"High":111.010002,"Low":107.550003,"Close":110.379997,"Adj Close":104.981232,"Volume":58019800},{"Date":"2015-10-05T00:00:00.000Z","Open":109.879997,"High":111.370003,"Low":109.07,"Close":110.779999,"Adj Close":105.361679,"Volume":52064700},{"Date":"2015-10-06T00:00:00.000Z","Open":110.629997,"High":111.739998,"Low":109.769997,"Close":111.309998,"Adj Close":105.865768,"Volume":48196800},{"Date":"2015-10-07T00:00:00.000Z","Open":111.739998,"High":111.769997,"Low":109.410004,"Close":110.779999,"Adj Close":105.361679,"Volume":46765600},{"Date":"2015-10-08T00:00:00.000Z","Open":110.190002,"High":110.190002,"Low":108.209999,"Close":109.5,"Adj Close":104.144302,"Volume":61979600},{"Date":"2015-10-09T00:00:00.000Z","Open":110,"High":112.279999,"Low":109.489998,"Close":112.120003,"Adj Close":106.636162,"Volume":52766100},{"Date":"2015-10-12T00:00:00.000Z","Open":112.730003,"High":112.75,"Low":111.440002,"Close":111.599998,"Adj Close":106.141563,"Volume":30467200},{"Date":"2015-10-13T00:00:00.000Z","Open":110.82,"High":112.449997,"Low":110.68,"Close":111.790001,"Adj Close":106.322281,"Volume":33049300},{"Date":"2015-10-14T00:00:00.000Z","Open":111.290001,"High":111.519997,"Low":109.559998,"Close":110.209999,"Adj Close":104.819572,"Volume":44462400},{"Date":"2015-10-15T00:00:00.000Z","Open":110.93,"High":112.099998,"Low":110.489998,"Close":111.860001,"Adj Close":106.38887,"Volume":37673500},{"Date":"2015-10-16T00:00:00.000Z","Open":111.779999,"High":112,"Low":110.529999,"Close":111.040001,"Adj Close":105.608978,"Volume":39232600},{"Date":"2015-10-19T00:00:00.000Z","Open":110.800003,"High":111.75,"Low":110.110001,"Close":111.730003,"Adj Close":106.265236,"Volume":29759200},{"Date":"2015-10-20T00:00:00.000Z","Open":111.339996,"High":114.169998,"Low":110.82,"Close":113.769997,"Adj Close":108.205444,"Volume":48778800},{"Date":"2015-10-21T00:00:00.000Z","Open":114,"High":115.580002,"Low":113.699997,"Close":113.760002,"Adj Close":108.195953,"Volume":41795200},{"Date":"2015-10-22T00:00:00.000Z","Open":114.330002,"High":115.5,"Low":114.099998,"Close":115.5,"Adj Close":109.85083,"Volume":41654100},{"Date":"2015-10-23T00:00:00.000Z","Open":116.699997,"High":119.230003,"Low":116.330002,"Close":119.080002,"Adj Close":113.255737,"Volume":59366900},{"Date":"2015-10-26T00:00:00.000Z","Open":118.080002,"High":118.129997,"Low":114.919998,"Close":115.279999,"Adj Close":109.641594,"Volume":66333800},{"Date":"2015-10-27T00:00:00.000Z","Open":115.400002,"High":116.540001,"Low":113.989998,"Close":114.550003,"Adj Close":108.947304,"Volume":69884400},{"Date":"2015-10-28T00:00:00.000Z","Open":116.93,"High":119.300003,"Low":116.059998,"Close":119.269997,"Adj Close":113.436432,"Volume":85551400},{"Date":"2015-10-29T00:00:00.000Z","Open":118.699997,"High":120.690002,"Low":118.269997,"Close":120.529999,"Adj Close":114.634811,"Volume":51227300},{"Date":"2015-10-30T00:00:00.000Z","Open":120.989998,"High":121.220001,"Low":119.449997,"Close":119.5,"Adj Close":113.655197,"Volume":49365300},{"Date":"2015-11-02T00:00:00.000Z","Open":120.800003,"High":121.360001,"Low":119.610001,"Close":121.18,"Adj Close":115.253029,"Volume":32203300},{"Date":"2015-11-03T00:00:00.000Z","Open":120.790001,"High":123.489998,"Low":120.699997,"Close":122.57,"Adj Close":116.575035,"Volume":45519000},{"Date":"2015-11-04T00:00:00.000Z","Open":123.129997,"High":123.82,"Low":121.620003,"Close":122,"Adj Close":116.032906,"Volume":44886100},{"Date":"2015-11-05T00:00:00.000Z","Open":121.849998,"High":122.690002,"Low":120.18,"Close":120.919998,"Adj Close":115.498016,"Volume":39552700},{"Date":"2015-11-06T00:00:00.000Z","Open":121.110001,"High":121.809998,"Low":120.620003,"Close":121.059998,"Adj Close":115.631737,"Volume":33042300},{"Date":"2015-11-09T00:00:00.000Z","Open":120.959999,"High":121.809998,"Low":120.050003,"Close":120.57,"Adj Close":115.163704,"Volume":33871400},{"Date":"2015-11-10T00:00:00.000Z","Open":116.900002,"High":118.07,"Low":116.059998,"Close":116.769997,"Adj Close":111.534096,"Volume":59127900},{"Date":"2015-11-11T00:00:00.000Z","Open":116.370003,"High":117.419998,"Low":115.209999,"Close":116.110001,"Adj Close":110.903687,"Volume":45218000},{"Date":"2015-11-12T00:00:00.000Z","Open":116.260002,"High":116.82,"Low":115.650002,"Close":115.720001,"Adj Close":110.531181,"Volume":32525600},{"Date":"2015-11-13T00:00:00.000Z","Open":115.199997,"High":115.57,"Low":112.269997,"Close":112.339996,"Adj Close":107.30275,"Volume":45812400},{"Date":"2015-11-16T00:00:00.000Z","Open":111.379997,"High":114.239998,"Low":111,"Close":114.18,"Adj Close":109.060242,"Volume":38106700},{"Date":"2015-11-17T00:00:00.000Z","Open":114.919998,"High":115.050003,"Low":113.32,"Close":113.690002,"Adj Close":108.592209,"Volume":27616900},{"Date":"2015-11-18T00:00:00.000Z","Open":115.760002,"High":117.489998,"Low":115.5,"Close":117.290001,"Adj Close":112.030785,"Volume":46674700},{"Date":"2015-11-19T00:00:00.000Z","Open":117.639999,"High":119.75,"Low":116.760002,"Close":118.779999,"Adj Close":113.453979,"Volume":43295800},{"Date":"2015-11-20T00:00:00.000Z","Open":119.199997,"High":119.919998,"Low":118.849998,"Close":119.300003,"Adj Close":113.950661,"Volume":34287100},{"Date":"2015-11-23T00:00:00.000Z","Open":119.269997,"High":119.730003,"Low":117.339996,"Close":117.75,"Adj Close":112.470169,"Volume":32482500},{"Date":"2015-11-24T00:00:00.000Z","Open":117.330002,"High":119.349998,"Low":117.120003,"Close":118.879997,"Adj Close":113.5495,"Volume":42803200},{"Date":"2015-11-25T00:00:00.000Z","Open":119.209999,"High":119.230003,"Low":117.919998,"Close":118.029999,"Adj Close":112.737602,"Volume":21388300},{"Date":"2015-11-27T00:00:00.000Z","Open":118.290001,"High":118.410004,"Low":117.599998,"Close":117.809998,"Adj Close":112.527473,"Volume":13046400},{"Date":"2015-11-30T00:00:00.000Z","Open":117.989998,"High":119.410004,"Low":117.75,"Close":118.300003,"Adj Close":112.995499,"Volume":39180300},{"Date":"2015-12-01T00:00:00.000Z","Open":118.75,"High":118.809998,"Low":116.860001,"Close":117.339996,"Adj Close":112.078529,"Volume":34852400},{"Date":"2015-12-02T00:00:00.000Z","Open":117.339996,"High":118.110001,"Low":116.080002,"Close":116.279999,"Adj Close":111.066078,"Volume":33386600},{"Date":"2015-12-03T00:00:00.000Z","Open":116.550003,"High":116.790001,"Low":114.220001,"Close":115.199997,"Adj Close":110.0345,"Volume":41569500},{"Date":"2015-12-04T00:00:00.000Z","Open":115.290001,"High":119.25,"Low":115.110001,"Close":119.029999,"Adj Close":113.692772,"Volume":57777000},{"Date":"2015-12-07T00:00:00.000Z","Open":118.980003,"High":119.860001,"Low":117.809998,"Close":118.279999,"Adj Close":112.976395,"Volume":32084200},{"Date":"2015-12-08T00:00:00.000Z","Open":117.519997,"High":118.599998,"Low":116.860001,"Close":118.230003,"Adj Close":112.928642,"Volume":34309500},{"Date":"2015-12-09T00:00:00.000Z","Open":117.639999,"High":117.690002,"Low":115.080002,"Close":115.620003,"Adj Close":110.435677,"Volume":46361400},{"Date":"2015-12-10T00:00:00.000Z","Open":116.040001,"High":116.940002,"Low":115.510002,"Close":116.169998,"Adj Close":110.961006,"Volume":29104200},{"Date":"2015-12-11T00:00:00.000Z","Open":115.190002,"High":115.389999,"Low":112.849998,"Close":113.18,"Adj Close":108.10508,"Volume":46886200},{"Date":"2015-12-14T00:00:00.000Z","Open":112.18,"High":112.68,"Low":109.790001,"Close":112.480003,"Adj Close":107.436455,"Volume":64318700},{"Date":"2015-12-15T00:00:00.000Z","Open":111.940002,"High":112.800003,"Low":110.349998,"Close":110.489998,"Adj Close":105.535706,"Volume":53323100},{"Date":"2015-12-16T00:00:00.000Z","Open":111.07,"High":111.989998,"Low":108.800003,"Close":111.339996,"Adj Close":106.347572,"Volume":56238500},{"Date":"2015-12-17T00:00:00.000Z","Open":112.019997,"High":112.25,"Low":108.980003,"Close":108.980003,"Adj Close":104.093407,"Volume":44772800},{"Date":"2015-12-18T00:00:00.000Z","Open":108.910004,"High":109.519997,"Low":105.809998,"Close":106.029999,"Adj Close":101.275681,"Volume":96453300},{"Date":"2015-12-21T00:00:00.000Z","Open":107.279999,"High":107.370003,"Low":105.57,"Close":107.330002,"Adj Close":102.51738,"Volume":47590600},{"Date":"2015-12-22T00:00:00.000Z","Open":107.400002,"High":107.720001,"Low":106.449997,"Close":107.230003,"Adj Close":102.421867,"Volume":32789400},{"Date":"2015-12-23T00:00:00.000Z","Open":107.269997,"High":108.849998,"Low":107.199997,"Close":108.610001,"Adj Close":103.740013,"Volume":32657400},{"Date":"2015-12-24T00:00:00.000Z","Open":109,"High":109,"Low":107.949997,"Close":108.029999,"Adj Close":103.185997,"Volume":13570400},{"Date":"2015-12-28T00:00:00.000Z","Open":107.589996,"High":107.690002,"Low":106.18,"Close":106.82,"Adj Close":102.030251,"Volume":26704200},{"Date":"2015-12-29T00:00:00.000Z","Open":106.959999,"High":109.43,"Low":106.860001,"Close":108.739998,"Adj Close":103.864151,"Volume":30931200},{"Date":"2015-12-30T00:00:00.000Z","Open":108.580002,"High":108.699997,"Low":107.18,"Close":107.32,"Adj Close":102.507828,"Volume":25213800},{"Date":"2015-12-31T00:00:00.000Z","Open":107.010002,"High":107.029999,"Low":104.82,"Close":105.260002,"Adj Close":100.540207,"Volume":40635300},{"Date":"2016-01-04T00:00:00.000Z","Open":102.610001,"High":105.370003,"Low":102,"Close":105.349998,"Adj Close":100.626175,"Volume":67649400},{"Date":"2016-01-05T00:00:00.000Z","Open":105.75,"High":105.849998,"Low":102.410004,"Close":102.709999,"Adj Close":98.104546,"Volume":55791000},{"Date":"2016-01-06T00:00:00.000Z","Open":100.559998,"High":102.370003,"Low":99.870003,"Close":100.699997,"Adj Close":96.184654,"Volume":68457400},{"Date":"2016-01-07T00:00:00.000Z","Open":98.68,"High":100.129997,"Low":96.43,"Close":96.449997,"Adj Close":92.125244,"Volume":81094400},{"Date":"2016-01-08T00:00:00.000Z","Open":98.550003,"High":99.110001,"Low":96.760002,"Close":96.959999,"Adj Close":92.612358,"Volume":70798000},{"Date":"2016-01-11T00:00:00.000Z","Open":98.970001,"High":99.059998,"Low":97.339996,"Close":98.529999,"Adj Close":94.111984,"Volume":49739400},{"Date":"2016-01-12T00:00:00.000Z","Open":100.550003,"High":100.690002,"Low":98.839996,"Close":99.959999,"Adj Close":95.477859,"Volume":49154200},{"Date":"2016-01-13T00:00:00.000Z","Open":100.32,"High":101.190002,"Low":97.300003,"Close":97.389999,"Adj Close":93.023087,"Volume":62439600},{"Date":"2016-01-14T00:00:00.000Z","Open":97.959999,"High":100.480003,"Low":95.739998,"Close":99.519997,"Adj Close":95.057579,"Volume":63170100},{"Date":"2016-01-15T00:00:00.000Z","Open":96.199997,"High":97.709999,"Low":95.360001,"Close":97.129997,"Adj Close":92.77475,"Volume":79010000},{"Date":"2016-01-19T00:00:00.000Z","Open":98.410004,"High":98.650002,"Low":95.5,"Close":96.660004,"Adj Close":92.325813,"Volume":53087700},{"Date":"2016-01-20T00:00:00.000Z","Open":95.099998,"High":98.190002,"Low":93.419998,"Close":96.790001,"Adj Close":92.449989,"Volume":72334400},{"Date":"2016-01-21T00:00:00.000Z","Open":97.059998,"High":97.879997,"Low":94.940002,"Close":96.300003,"Adj Close":91.981964,"Volume":52161500},{"Date":"2016-01-22T00:00:00.000Z","Open":98.629997,"High":101.459999,"Low":98.370003,"Close":101.419998,"Adj Close":96.872398,"Volume":65800500},{"Date":"2016-01-25T00:00:00.000Z","Open":101.519997,"High":101.529999,"Low":99.209999,"Close":99.440002,"Adj Close":94.981171,"Volume":51794500},{"Date":"2016-01-26T00:00:00.000Z","Open":99.93,"High":100.879997,"Low":98.07,"Close":99.989998,"Adj Close":95.506508,"Volume":75077000},{"Date":"2016-01-27T00:00:00.000Z","Open":96.040001,"High":96.629997,"Low":93.339996,"Close":93.419998,"Adj Close":89.231094,"Volume":133369700},{"Date":"2016-01-28T00:00:00.000Z","Open":93.790001,"High":94.519997,"Low":92.389999,"Close":94.089996,"Adj Close":89.871048,"Volume":55678800},{"Date":"2016-01-29T00:00:00.000Z","Open":94.790001,"High":97.339996,"Low":94.349998,"Close":97.339996,"Adj Close":92.975334,"Volume":64416500},{"Date":"2016-02-01T00:00:00.000Z","Open":96.470001,"High":96.709999,"Low":95.400002,"Close":96.43,"Adj Close":92.10614,"Volume":40943500},{"Date":"2016-02-02T00:00:00.000Z","Open":95.419998,"High":96.040001,"Low":94.279999,"Close":94.480003,"Adj Close":90.243576,"Volume":37357200},{"Date":"2016-02-03T00:00:00.000Z","Open":95,"High":96.839996,"Low":94.080002,"Close":96.349998,"Adj Close":92.029724,"Volume":45964300},{"Date":"2016-02-04T00:00:00.000Z","Open":95.860001,"High":97.330002,"Low":95.190002,"Close":96.599998,"Adj Close":92.76918,"Volume":46471700},{"Date":"2016-02-05T00:00:00.000Z","Open":96.519997,"High":96.919998,"Low":93.690002,"Close":94.019997,"Adj Close":90.291489,"Volume":46418100},{"Date":"2016-02-08T00:00:00.000Z","Open":93.129997,"High":95.699997,"Low":93.040001,"Close":95.010002,"Adj Close":91.242241,"Volume":54021400},{"Date":"2016-02-09T00:00:00.000Z","Open":94.290001,"High":95.940002,"Low":93.93,"Close":94.989998,"Adj Close":91.223038,"Volume":44331200},{"Date":"2016-02-10T00:00:00.000Z","Open":95.919998,"High":96.349998,"Low":94.099998,"Close":94.269997,"Adj Close":90.531593,"Volume":42343600},{"Date":"2016-02-11T00:00:00.000Z","Open":93.790001,"High":94.720001,"Low":92.589996,"Close":93.699997,"Adj Close":89.984192,"Volume":50074700},{"Date":"2016-02-12T00:00:00.000Z","Open":94.190002,"High":94.5,"Low":93.010002,"Close":93.989998,"Adj Close":90.262688,"Volume":40351400},{"Date":"2016-02-16T00:00:00.000Z","Open":95.019997,"High":96.849998,"Low":94.610001,"Close":96.639999,"Adj Close":92.807602,"Volume":49057900},{"Date":"2016-02-17T00:00:00.000Z","Open":96.669998,"High":98.209999,"Low":96.150002,"Close":98.120003,"Adj Close":94.228897,"Volume":44863200},{"Date":"2016-02-18T00:00:00.000Z","Open":98.839996,"High":98.889999,"Low":96.089996,"Close":96.260002,"Adj Close":92.442665,"Volume":39021000},{"Date":"2016-02-19T00:00:00.000Z","Open":96,"High":96.760002,"Low":95.800003,"Close":96.040001,"Adj Close":92.231384,"Volume":35374200},{"Date":"2016-02-22T00:00:00.000Z","Open":96.309998,"High":96.900002,"Low":95.919998,"Close":96.879997,"Adj Close":93.038086,"Volume":34280800},{"Date":"2016-02-23T00:00:00.000Z","Open":96.400002,"High":96.5,"Low":94.550003,"Close":94.690002,"Adj Close":90.934929,"Volume":31942600},{"Date":"2016-02-24T00:00:00.000Z","Open":93.980003,"High":96.379997,"Low":93.32,"Close":96.099998,"Adj Close":92.289017,"Volume":36255700},{"Date":"2016-02-25T00:00:00.000Z","Open":96.050003,"High":96.760002,"Low":95.25,"Close":96.760002,"Adj Close":92.922836,"Volume":27582700},{"Date":"2016-02-26T00:00:00.000Z","Open":97.199997,"High":98.019997,"Low":96.580002,"Close":96.910004,"Adj Close":93.066895,"Volume":28991100},{"Date":"2016-02-29T00:00:00.000Z","Open":96.860001,"High":98.230003,"Low":96.650002,"Close":96.690002,"Adj Close":92.855621,"Volume":35216300},{"Date":"2016-03-01T00:00:00.000Z","Open":97.650002,"High":100.769997,"Low":97.419998,"Close":100.529999,"Adj Close":96.543343,"Volume":50407100},{"Date":"2016-03-02T00:00:00.000Z","Open":100.510002,"High":100.889999,"Low":99.639999,"Close":100.75,"Adj Close":96.754623,"Volume":33169600},{"Date":"2016-03-03T00:00:00.000Z","Open":100.580002,"High":101.709999,"Low":100.449997,"Close":101.5,"Adj Close":97.474876,"Volume":36955700},{"Date":"2016-03-04T00:00:00.000Z","Open":102.370003,"High":103.75,"Low":101.370003,"Close":103.010002,"Adj Close":98.924988,"Volume":46055100},{"Date":"2016-03-07T00:00:00.000Z","Open":102.389999,"High":102.830002,"Low":100.959999,"Close":101.870003,"Adj Close":97.8302,"Volume":35828900},{"Date":"2016-03-08T00:00:00.000Z","Open":100.779999,"High":101.760002,"Low":100.400002,"Close":101.029999,"Adj Close":97.023506,"Volume":31561900},{"Date":"2016-03-09T00:00:00.000Z","Open":101.309998,"High":101.580002,"Low":100.269997,"Close":101.120003,"Adj Close":97.109947,"Volume":27201700},{"Date":"2016-03-10T00:00:00.000Z","Open":101.410004,"High":102.239998,"Low":100.150002,"Close":101.169998,"Adj Close":97.157944,"Volume":33513600},{"Date":"2016-03-11T00:00:00.000Z","Open":102.239998,"High":102.279999,"Low":101.5,"Close":102.260002,"Adj Close":98.204727,"Volume":27408200},{"Date":"2016-03-14T00:00:00.000Z","Open":101.910004,"High":102.910004,"Low":101.779999,"Close":102.519997,"Adj Close":98.454414,"Volume":25076100},{"Date":"2016-03-15T00:00:00.000Z","Open":103.959999,"High":105.18,"Low":103.849998,"Close":104.580002,"Adj Close":100.432732,"Volume":40067700},{"Date":"2016-03-16T00:00:00.000Z","Open":104.610001,"High":106.309998,"Low":104.589996,"Close":105.970001,"Adj Close":101.767609,"Volume":38303500},{"Date":"2016-03-17T00:00:00.000Z","Open":105.519997,"High":106.470001,"Low":104.959999,"Close":105.800003,"Adj Close":101.60434,"Volume":34420700},{"Date":"2016-03-18T00:00:00.000Z","Open":106.339996,"High":106.5,"Low":105.190002,"Close":105.919998,"Adj Close":101.719589,"Volume":44205200},{"Date":"2016-03-21T00:00:00.000Z","Open":105.93,"High":107.650002,"Low":105.139999,"Close":105.910004,"Adj Close":101.709991,"Volume":35502700},{"Date":"2016-03-22T00:00:00.000Z","Open":105.25,"High":107.290001,"Low":105.209999,"Close":106.720001,"Adj Close":102.487862,"Volume":32444400},{"Date":"2016-03-23T00:00:00.000Z","Open":106.480003,"High":107.07,"Low":105.900002,"Close":106.129997,"Adj Close":101.921272,"Volume":25703500},{"Date":"2016-03-24T00:00:00.000Z","Open":105.470001,"High":106.25,"Low":104.889999,"Close":105.669998,"Adj Close":101.479515,"Volume":26133000},{"Date":"2016-03-28T00:00:00.000Z","Open":106,"High":106.190002,"Low":105.059998,"Close":105.190002,"Adj Close":101.018539,"Volume":19411400},{"Date":"2016-03-29T00:00:00.000Z","Open":104.889999,"High":107.790001,"Low":104.879997,"Close":107.68,"Adj Close":103.409798,"Volume":31190100},{"Date":"2016-03-30T00:00:00.000Z","Open":108.650002,"High":110.419998,"Low":108.599998,"Close":109.559998,"Adj Close":105.215225,"Volume":45601100},{"Date":"2016-03-31T00:00:00.000Z","Open":109.720001,"High":109.900002,"Low":108.879997,"Close":108.989998,"Adj Close":104.667839,"Volume":25888400},{"Date":"2016-04-01T00:00:00.000Z","Open":108.779999,"High":110,"Low":108.199997,"Close":109.989998,"Adj Close":105.628189,"Volume":25874000},{"Date":"2016-04-04T00:00:00.000Z","Open":110.419998,"High":112.190002,"Low":110.269997,"Close":111.120003,"Adj Close":106.713379,"Volume":37356200},{"Date":"2016-04-05T00:00:00.000Z","Open":109.510002,"High":110.730003,"Low":109.419998,"Close":109.809998,"Adj Close":105.455322,"Volume":26578700},{"Date":"2016-04-06T00:00:00.000Z","Open":110.230003,"High":110.980003,"Low":109.199997,"Close":110.959999,"Adj Close":106.559723,"Volume":26404100},{"Date":"2016-04-07T00:00:00.000Z","Open":109.949997,"High":110.419998,"Low":108.120003,"Close":108.540001,"Adj Close":104.235695,"Volume":31801900},{"Date":"2016-04-08T00:00:00.000Z","Open":108.910004,"High":109.769997,"Low":108.169998,"Close":108.660004,"Adj Close":104.350922,"Volume":23581700},{"Date":"2016-04-11T00:00:00.000Z","Open":108.970001,"High":110.610001,"Low":108.830002,"Close":109.019997,"Adj Close":104.69664,"Volume":29407500},{"Date":"2016-04-12T00:00:00.000Z","Open":109.339996,"High":110.5,"Low":108.660004,"Close":110.440002,"Adj Close":106.060333,"Volume":27232300},{"Date":"2016-04-13T00:00:00.000Z","Open":110.800003,"High":112.339996,"Low":110.800003,"Close":112.040001,"Adj Close":107.596893,"Volume":33257300},{"Date":"2016-04-14T00:00:00.000Z","Open":111.620003,"High":112.389999,"Low":111.330002,"Close":112.099998,"Adj Close":107.65451,"Volume":25473900},{"Date":"2016-04-15T00:00:00.000Z","Open":112.110001,"High":112.300003,"Low":109.730003,"Close":109.849998,"Adj Close":105.493736,"Volume":46939000},{"Date":"2016-04-18T00:00:00.000Z","Open":108.889999,"High":108.949997,"Low":106.940002,"Close":107.480003,"Adj Close":103.217735,"Volume":60834000},{"Date":"2016-04-19T00:00:00.000Z","Open":107.879997,"High":108,"Low":106.230003,"Close":106.910004,"Adj Close":102.670319,"Volume":32384900},{"Date":"2016-04-20T00:00:00.000Z","Open":106.639999,"High":108.089996,"Low":106.059998,"Close":107.129997,"Adj Close":102.881599,"Volume":30611000},{"Date":"2016-04-21T00:00:00.000Z","Open":106.93,"High":106.93,"Low":105.519997,"Close":105.970001,"Adj Close":101.767609,"Volume":31552500},{"Date":"2016-04-22T00:00:00.000Z","Open":105.010002,"High":106.480003,"Low":104.620003,"Close":105.68,"Adj Close":101.489113,"Volume":33683100},{"Date":"2016-04-25T00:00:00.000Z","Open":105,"High":105.650002,"Low":104.510002,"Close":105.080002,"Adj Close":100.912903,"Volume":28031600},{"Date":"2016-04-26T00:00:00.000Z","Open":103.910004,"High":105.300003,"Low":103.910004,"Close":104.349998,"Adj Close":100.211845,"Volume":56016200},{"Date":"2016-04-27T00:00:00.000Z","Open":96,"High":98.709999,"Low":95.68,"Close":97.82,"Adj Close":93.940796,"Volume":114602100},{"Date":"2016-04-28T00:00:00.000Z","Open":97.610001,"High":97.879997,"Low":94.25,"Close":94.830002,"Adj Close":91.069382,"Volume":82242700},{"Date":"2016-04-29T00:00:00.000Z","Open":93.989998,"High":94.720001,"Low":92.510002,"Close":93.739998,"Adj Close":90.022591,"Volume":68531500},{"Date":"2016-05-02T00:00:00.000Z","Open":93.970001,"High":94.080002,"Low":92.400002,"Close":93.639999,"Adj Close":89.926582,"Volume":48160100},{"Date":"2016-05-03T00:00:00.000Z","Open":94.199997,"High":95.739998,"Low":93.68,"Close":95.18,"Adj Close":91.405487,"Volume":56831300},{"Date":"2016-05-04T00:00:00.000Z","Open":95.199997,"High":95.900002,"Low":93.82,"Close":94.190002,"Adj Close":90.454765,"Volume":41025500},{"Date":"2016-05-05T00:00:00.000Z","Open":94,"High":94.07,"Low":92.68,"Close":93.239998,"Adj Close":90.087601,"Volume":35890500},{"Date":"2016-05-06T00:00:00.000Z","Open":93.370003,"High":93.449997,"Low":91.849998,"Close":92.720001,"Adj Close":89.58519,"Volume":43458200},{"Date":"2016-05-09T00:00:00.000Z","Open":93,"High":93.769997,"Low":92.589996,"Close":92.790001,"Adj Close":89.652824,"Volume":32936400},{"Date":"2016-05-10T00:00:00.000Z","Open":93.330002,"High":93.57,"Low":92.110001,"Close":93.419998,"Adj Close":90.261513,"Volume":33686800},{"Date":"2016-05-11T00:00:00.000Z","Open":93.480003,"High":93.57,"Low":92.459999,"Close":92.510002,"Adj Close":89.382286,"Volume":28719100},{"Date":"2016-05-12T00:00:00.000Z","Open":92.720001,"High":92.779999,"Low":89.470001,"Close":90.339996,"Adj Close":87.285637,"Volume":76314700},{"Date":"2016-05-13T00:00:00.000Z","Open":90,"High":91.669998,"Low":90,"Close":90.519997,"Adj Close":87.459572,"Volume":44392800},{"Date":"2016-05-16T00:00:00.000Z","Open":92.389999,"High":94.389999,"Low":91.650002,"Close":93.879997,"Adj Close":90.705963,"Volume":61259800},{"Date":"2016-05-17T00:00:00.000Z","Open":94.550003,"High":94.699997,"Low":93.010002,"Close":93.489998,"Adj Close":90.329147,"Volume":46916900},{"Date":"2016-05-18T00:00:00.000Z","Open":94.160004,"High":95.209999,"Low":93.889999,"Close":94.559998,"Adj Close":91.362984,"Volume":42062400},{"Date":"2016-05-19T00:00:00.000Z","Open":94.639999,"High":94.639999,"Low":93.57,"Close":94.199997,"Adj Close":91.015144,"Volume":30442100},{"Date":"2016-05-20T00:00:00.000Z","Open":94.639999,"High":95.43,"Low":94.519997,"Close":95.220001,"Adj Close":92.000664,"Volume":32026000},{"Date":"2016-05-23T00:00:00.000Z","Open":95.870003,"High":97.190002,"Low":95.669998,"Close":96.43,"Adj Close":93.169746,"Volume":38018600},{"Date":"2016-05-24T00:00:00.000Z","Open":97.220001,"High":98.089996,"Low":96.839996,"Close":97.900002,"Adj Close":94.590057,"Volume":35140200},{"Date":"2016-05-25T00:00:00.000Z","Open":98.669998,"High":99.739998,"Low":98.110001,"Close":99.620003,"Adj Close":96.251907,"Volume":38168800},{"Date":"2016-05-26T00:00:00.000Z","Open":99.68,"High":100.730003,"Low":98.639999,"Close":100.410004,"Adj Close":97.01519,"Volume":56331200},{"Date":"2016-05-27T00:00:00.000Z","Open":99.440002,"High":100.470001,"Low":99.25,"Close":100.349998,"Adj Close":96.957214,"Volume":36229500},{"Date":"2016-05-31T00:00:00.000Z","Open":99.599998,"High":100.400002,"Low":98.82,"Close":99.860001,"Adj Close":96.48378,"Volume":42307200},{"Date":"2016-06-01T00:00:00.000Z","Open":99.019997,"High":99.540001,"Low":98.330002,"Close":98.459999,"Adj Close":95.131126,"Volume":29173300},{"Date":"2016-06-02T00:00:00.000Z","Open":97.599998,"High":97.839996,"Low":96.629997,"Close":97.720001,"Adj Close":94.416138,"Volume":40191600},{"Date":"2016-06-03T00:00:00.000Z","Open":97.790001,"High":98.269997,"Low":97.449997,"Close":97.919998,"Adj Close":94.609375,"Volume":28062900},{"Date":"2016-06-06T00:00:00.000Z","Open":97.989998,"High":101.889999,"Low":97.550003,"Close":98.629997,"Adj Close":95.295364,"Volume":23292500},{"Date":"2016-06-07T00:00:00.000Z","Open":99.25,"High":99.870003,"Low":98.959999,"Close":99.029999,"Adj Close":95.681847,"Volume":22409500},{"Date":"2016-06-08T00:00:00.000Z","Open":99.019997,"High":99.559998,"Low":98.68,"Close":98.940002,"Adj Close":95.594902,"Volume":20848100},{"Date":"2016-06-09T00:00:00.000Z","Open":98.5,"High":99.989998,"Low":98.459999,"Close":99.650002,"Adj Close":96.280899,"Volume":26601400},{"Date":"2016-06-10T00:00:00.000Z","Open":98.529999,"High":99.349998,"Low":98.480003,"Close":98.830002,"Adj Close":95.488617,"Volume":31712900},{"Date":"2016-06-13T00:00:00.000Z","Open":98.690002,"High":99.120003,"Low":97.099998,"Close":97.339996,"Adj Close":94.048996,"Volume":38020500},{"Date":"2016-06-14T00:00:00.000Z","Open":97.32,"High":98.480003,"Low":96.75,"Close":97.459999,"Adj Close":94.164932,"Volume":31931900},{"Date":"2016-06-15T00:00:00.000Z","Open":97.82,"High":98.410004,"Low":97.029999,"Close":97.139999,"Adj Close":93.855766,"Volume":29445200},{"Date":"2016-06-16T00:00:00.000Z","Open":96.449997,"High":97.75,"Low":96.07,"Close":97.550003,"Adj Close":94.251892,"Volume":31326800},{"Date":"2016-06-17T00:00:00.000Z","Open":96.620003,"High":96.650002,"Low":95.300003,"Close":95.330002,"Adj Close":92.106941,"Volume":61008200},{"Date":"2016-06-20T00:00:00.000Z","Open":96,"High":96.57,"Low":95.029999,"Close":95.099998,"Adj Close":91.88472,"Volume":34411900},{"Date":"2016-06-21T00:00:00.000Z","Open":94.940002,"High":96.349998,"Low":94.68,"Close":95.910004,"Adj Close":92.667336,"Volume":35546400},{"Date":"2016-06-22T00:00:00.000Z","Open":96.25,"High":96.889999,"Low":95.349998,"Close":95.550003,"Adj Close":92.319504,"Volume":29219100},{"Date":"2016-06-23T00:00:00.000Z","Open":95.940002,"High":96.290001,"Low":95.25,"Close":96.099998,"Adj Close":92.850914,"Volume":32240200},{"Date":"2016-06-24T00:00:00.000Z","Open":92.910004,"High":94.660004,"Low":92.650002,"Close":93.400002,"Adj Close":90.242188,"Volume":75311400},{"Date":"2016-06-27T00:00:00.000Z","Open":93,"High":93.050003,"Low":91.5,"Close":92.040001,"Adj Close":88.928177,"Volume":45489600},{"Date":"2016-06-28T00:00:00.000Z","Open":92.900002,"High":93.660004,"Low":92.139999,"Close":93.589996,"Adj Close":90.425781,"Volume":40444900},{"Date":"2016-06-29T00:00:00.000Z","Open":93.970001,"High":94.550003,"Low":93.629997,"Close":94.400002,"Adj Close":91.208397,"Volume":36531000},{"Date":"2016-06-30T00:00:00.000Z","Open":94.440002,"High":95.769997,"Low":94.300003,"Close":95.599998,"Adj Close":92.367805,"Volume":35836400},{"Date":"2016-07-01T00:00:00.000Z","Open":95.489998,"High":96.470001,"Low":95.330002,"Close":95.889999,"Adj Close":92.64801,"Volume":26026500},{"Date":"2016-07-05T00:00:00.000Z","Open":95.389999,"High":95.400002,"Low":94.459999,"Close":94.989998,"Adj Close":91.778442,"Volume":27705200},{"Date":"2016-07-06T00:00:00.000Z","Open":94.599998,"High":95.660004,"Low":94.370003,"Close":95.529999,"Adj Close":92.300171,"Volume":30949100},{"Date":"2016-07-07T00:00:00.000Z","Open":95.699997,"High":96.5,"Low":95.620003,"Close":95.940002,"Adj Close":92.696312,"Volume":25139600},{"Date":"2016-07-08T00:00:00.000Z","Open":96.489998,"High":96.889999,"Low":96.050003,"Close":96.68,"Adj Close":93.411301,"Volume":28912100},{"Date":"2016-07-11T00:00:00.000Z","Open":96.75,"High":97.650002,"Low":96.730003,"Close":96.980003,"Adj Close":93.701157,"Volume":23794900},{"Date":"2016-07-12T00:00:00.000Z","Open":97.169998,"High":97.699997,"Low":97.120003,"Close":97.419998,"Adj Close":94.126282,"Volume":24167500},{"Date":"2016-07-13T00:00:00.000Z","Open":97.410004,"High":97.669998,"Low":96.839996,"Close":96.870003,"Adj Close":93.594872,"Volume":25892200},{"Date":"2016-07-14T00:00:00.000Z","Open":97.389999,"High":98.989998,"Low":97.32,"Close":98.790001,"Adj Close":95.449966,"Volume":38919000},{"Date":"2016-07-15T00:00:00.000Z","Open":98.919998,"High":99.300003,"Low":98.5,"Close":98.779999,"Adj Close":95.4403,"Volume":30137000},{"Date":"2016-07-18T00:00:00.000Z","Open":98.699997,"High":100.129997,"Low":98.599998,"Close":99.830002,"Adj Close":96.454803,"Volume":36493900},{"Date":"2016-07-19T00:00:00.000Z","Open":99.559998,"High":100,"Low":99.339996,"Close":99.870003,"Adj Close":96.493454,"Volume":23779900},{"Date":"2016-07-20T00:00:00.000Z","Open":100,"High":100.459999,"Low":99.739998,"Close":99.959999,"Adj Close":96.580414,"Volume":26276000},{"Date":"2016-07-21T00:00:00.000Z","Open":99.830002,"High":101,"Low":99.129997,"Close":99.43,"Adj Close":96.068329,"Volume":32702000},{"Date":"2016-07-22T00:00:00.000Z","Open":99.260002,"High":99.300003,"Low":98.309998,"Close":98.660004,"Adj Close":95.324364,"Volume":28313700},{"Date":"2016-07-25T00:00:00.000Z","Open":98.25,"High":98.839996,"Low":96.919998,"Close":97.339996,"Adj Close":94.048996,"Volume":40382900},{"Date":"2016-07-26T00:00:00.000Z","Open":96.82,"High":97.970001,"Low":96.419998,"Close":96.669998,"Adj Close":93.401634,"Volume":56239800},{"Date":"2016-07-27T00:00:00.000Z","Open":104.269997,"High":104.349998,"Low":102.75,"Close":102.949997,"Adj Close":99.469307,"Volume":92344800},{"Date":"2016-07-28T00:00:00.000Z","Open":102.830002,"High":104.449997,"Low":102.82,"Close":104.339996,"Adj Close":100.812317,"Volume":39869800},{"Date":"2016-07-29T00:00:00.000Z","Open":104.190002,"High":104.550003,"Low":103.68,"Close":104.209999,"Adj Close":100.686714,"Volume":27733700},{"Date":"2016-08-01T00:00:00.000Z","Open":104.410004,"High":106.150002,"Low":104.410004,"Close":106.050003,"Adj Close":102.464508,"Volume":38167900},{"Date":"2016-08-02T00:00:00.000Z","Open":106.050003,"High":106.07,"Low":104,"Close":104.480003,"Adj Close":100.947594,"Volume":33816600},{"Date":"2016-08-03T00:00:00.000Z","Open":104.809998,"High":105.839996,"Low":104.769997,"Close":105.790001,"Adj Close":102.213295,"Volume":30202600},{"Date":"2016-08-04T00:00:00.000Z","Open":105.580002,"High":106,"Low":105.279999,"Close":105.870003,"Adj Close":102.844727,"Volume":27408700},{"Date":"2016-08-05T00:00:00.000Z","Open":106.269997,"High":107.650002,"Low":106.18,"Close":107.480003,"Adj Close":104.408714,"Volume":40553400},{"Date":"2016-08-08T00:00:00.000Z","Open":107.519997,"High":108.370003,"Low":107.160004,"Close":108.370003,"Adj Close":105.273285,"Volume":28037200},{"Date":"2016-08-09T00:00:00.000Z","Open":108.230003,"High":108.940002,"Low":108.010002,"Close":108.809998,"Adj Close":105.700714,"Volume":26315200},{"Date":"2016-08-10T00:00:00.000Z","Open":108.709999,"High":108.900002,"Low":107.760002,"Close":108,"Adj Close":104.913849,"Volume":24008500},{"Date":"2016-08-11T00:00:00.000Z","Open":108.519997,"High":108.93,"Low":107.849998,"Close":107.93,"Adj Close":104.845863,"Volume":27484500},{"Date":"2016-08-12T00:00:00.000Z","Open":107.779999,"High":108.440002,"Low":107.779999,"Close":108.18,"Adj Close":105.088715,"Volume":18660400},{"Date":"2016-08-15T00:00:00.000Z","Open":108.139999,"High":109.540001,"Low":108.080002,"Close":109.480003,"Adj Close":106.35157,"Volume":25868200},{"Date":"2016-08-16T00:00:00.000Z","Open":109.629997,"High":110.230003,"Low":109.209999,"Close":109.379997,"Adj Close":106.254425,"Volume":33794400},{"Date":"2016-08-17T00:00:00.000Z","Open":109.099998,"High":109.370003,"Low":108.339996,"Close":109.220001,"Adj Close":106.098991,"Volume":25356000},{"Date":"2016-08-18T00:00:00.000Z","Open":109.230003,"High":109.599998,"Low":109.019997,"Close":109.080002,"Adj Close":105.962997,"Volume":21984700},{"Date":"2016-08-19T00:00:00.000Z","Open":108.769997,"High":109.690002,"Low":108.360001,"Close":109.360001,"Adj Close":106.234985,"Volume":25368100},{"Date":"2016-08-22T00:00:00.000Z","Open":108.860001,"High":109.099998,"Low":107.849998,"Close":108.510002,"Adj Close":105.409286,"Volume":25820200},{"Date":"2016-08-23T00:00:00.000Z","Open":108.589996,"High":109.32,"Low":108.529999,"Close":108.849998,"Adj Close":105.739555,"Volume":21257700},{"Date":"2016-08-24T00:00:00.000Z","Open":108.57,"High":108.75,"Low":107.68,"Close":108.029999,"Adj Close":104.943001,"Volume":23675100},{"Date":"2016-08-25T00:00:00.000Z","Open":107.389999,"High":107.879997,"Low":106.68,"Close":107.57,"Adj Close":104.496147,"Volume":25086200},{"Date":"2016-08-26T00:00:00.000Z","Open":107.410004,"High":107.949997,"Low":106.309998,"Close":106.940002,"Adj Close":103.88414,"Volume":27766300},{"Date":"2016-08-29T00:00:00.000Z","Open":106.620003,"High":107.440002,"Low":106.290001,"Close":106.82,"Adj Close":103.767578,"Volume":24970300},{"Date":"2016-08-30T00:00:00.000Z","Open":105.800003,"High":106.5,"Low":105.5,"Close":106,"Adj Close":102.971016,"Volume":24863900},{"Date":"2016-08-31T00:00:00.000Z","Open":105.660004,"High":106.57,"Low":105.639999,"Close":106.099998,"Adj Close":103.068153,"Volume":29662400},{"Date":"2016-09-01T00:00:00.000Z","Open":106.139999,"High":106.800003,"Low":105.620003,"Close":106.730003,"Adj Close":103.680153,"Volume":26701500},{"Date":"2016-09-02T00:00:00.000Z","Open":107.699997,"High":108,"Low":106.82,"Close":107.730003,"Adj Close":104.651573,"Volume":26802500},{"Date":"2016-09-06T00:00:00.000Z","Open":107.900002,"High":108.300003,"Low":107.510002,"Close":107.699997,"Adj Close":104.622429,"Volume":26880400},{"Date":"2016-09-07T00:00:00.000Z","Open":107.830002,"High":108.760002,"Low":107.07,"Close":108.360001,"Adj Close":105.263565,"Volume":42364300},{"Date":"2016-09-08T00:00:00.000Z","Open":107.25,"High":107.269997,"Low":105.239998,"Close":105.519997,"Adj Close":102.504723,"Volume":53002000},{"Date":"2016-09-09T00:00:00.000Z","Open":104.639999,"High":105.720001,"Low":103.129997,"Close":103.129997,"Adj Close":100.183022,"Volume":46557000},{"Date":"2016-09-12T00:00:00.000Z","Open":102.650002,"High":105.720001,"Low":102.529999,"Close":105.440002,"Adj Close":102.42701,"Volume":45292800},{"Date":"2016-09-13T00:00:00.000Z","Open":107.510002,"High":108.790001,"Low":107.239998,"Close":107.949997,"Adj Close":104.865273,"Volume":62176200},{"Date":"2016-09-14T00:00:00.000Z","Open":108.730003,"High":113.029999,"Low":108.599998,"Close":111.769997,"Adj Close":108.576126,"Volume":110888700},{"Date":"2016-09-15T00:00:00.000Z","Open":113.860001,"High":115.730003,"Low":113.489998,"Close":115.57,"Adj Close":112.26754,"Volume":89983600},{"Date":"2016-09-16T00:00:00.000Z","Open":115.120003,"High":116.129997,"Low":114.040001,"Close":114.919998,"Adj Close":111.636124,"Volume":79886900},{"Date":"2016-09-19T00:00:00.000Z","Open":115.190002,"High":116.18,"Low":113.25,"Close":113.580002,"Adj Close":110.334419,"Volume":47023000},{"Date":"2016-09-20T00:00:00.000Z","Open":113.050003,"High":114.120003,"Low":112.510002,"Close":113.57,"Adj Close":110.324692,"Volume":34514300},{"Date":"2016-09-21T00:00:00.000Z","Open":113.849998,"High":113.989998,"Low":112.440002,"Close":113.550003,"Adj Close":110.305275,"Volume":36003200},{"Date":"2016-09-22T00:00:00.000Z","Open":114.349998,"High":114.940002,"Low":114,"Close":114.620003,"Adj Close":111.344696,"Volume":31074000},{"Date":"2016-09-23T00:00:00.000Z","Open":114.419998,"High":114.790001,"Low":111.550003,"Close":112.709999,"Adj Close":109.489258,"Volume":52481200},{"Date":"2016-09-26T00:00:00.000Z","Open":111.639999,"High":113.389999,"Low":111.550003,"Close":112.879997,"Adj Close":109.654411,"Volume":29869400},{"Date":"2016-09-27T00:00:00.000Z","Open":113,"High":113.18,"Low":112.339996,"Close":113.089996,"Adj Close":109.858406,"Volume":24607400},{"Date":"2016-09-28T00:00:00.000Z","Open":113.690002,"High":114.639999,"Low":113.43,"Close":113.949997,"Adj Close":110.69384,"Volume":29641100},{"Date":"2016-09-29T00:00:00.000Z","Open":113.160004,"High":113.800003,"Low":111.800003,"Close":112.18,"Adj Close":108.974403,"Volume":35887000},{"Date":"2016-09-30T00:00:00.000Z","Open":112.459999,"High":113.370003,"Low":111.800003,"Close":113.050003,"Adj Close":109.81955,"Volume":36379100},{"Date":"2016-10-03T00:00:00.000Z","Open":112.709999,"High":113.050003,"Low":112.279999,"Close":112.519997,"Adj Close":109.304688,"Volume":21701800},{"Date":"2016-10-04T00:00:00.000Z","Open":113.059998,"High":114.309998,"Low":112.629997,"Close":113,"Adj Close":109.770973,"Volume":29736800},{"Date":"2016-10-05T00:00:00.000Z","Open":113.400002,"High":113.660004,"Low":112.690002,"Close":113.050003,"Adj Close":109.81955,"Volume":21453100},{"Date":"2016-10-06T00:00:00.000Z","Open":113.699997,"High":114.339996,"Low":113.129997,"Close":113.889999,"Adj Close":110.635551,"Volume":28779300},{"Date":"2016-10-07T00:00:00.000Z","Open":114.309998,"High":114.559998,"Low":113.510002,"Close":114.059998,"Adj Close":110.800682,"Volume":24358400},{"Date":"2016-10-10T00:00:00.000Z","Open":115.019997,"High":116.75,"Low":114.720001,"Close":116.050003,"Adj Close":112.733818,"Volume":36236000},{"Date":"2016-10-11T00:00:00.000Z","Open":117.699997,"High":118.690002,"Low":116.199997,"Close":116.300003,"Adj Close":112.976685,"Volume":64041000},{"Date":"2016-10-12T00:00:00.000Z","Open":117.349998,"High":117.980003,"Low":116.75,"Close":117.339996,"Adj Close":113.986969,"Volume":37586800},{"Date":"2016-10-13T00:00:00.000Z","Open":116.790001,"High":117.440002,"Low":115.720001,"Close":116.980003,"Adj Close":113.637253,"Volume":35192400},{"Date":"2016-10-14T00:00:00.000Z","Open":117.879997,"High":118.169998,"Low":117.129997,"Close":117.629997,"Adj Close":114.268661,"Volume":35652200},{"Date":"2016-10-17T00:00:00.000Z","Open":117.330002,"High":117.839996,"Low":116.779999,"Close":117.550003,"Adj Close":114.190964,"Volume":23624900},{"Date":"2016-10-18T00:00:00.000Z","Open":118.18,"High":118.209999,"Low":117.449997,"Close":117.470001,"Adj Close":114.113251,"Volume":24553500},{"Date":"2016-10-19T00:00:00.000Z","Open":117.25,"High":117.760002,"Low":113.800003,"Close":117.120003,"Adj Close":113.773247,"Volume":20034600},{"Date":"2016-10-20T00:00:00.000Z","Open":116.860001,"High":117.379997,"Low":116.330002,"Close":117.059998,"Adj Close":113.714958,"Volume":24125800},{"Date":"2016-10-21T00:00:00.000Z","Open":116.809998,"High":116.910004,"Low":116.279999,"Close":116.599998,"Adj Close":113.268097,"Volume":23192700},{"Date":"2016-10-24T00:00:00.000Z","Open":117.099998,"High":117.739998,"Low":117,"Close":117.650002,"Adj Close":114.288109,"Volume":23538700},{"Date":"2016-10-25T00:00:00.000Z","Open":117.949997,"High":118.360001,"Low":117.309998,"Close":118.25,"Adj Close":114.870956,"Volume":48129000},{"Date":"2016-10-26T00:00:00.000Z","Open":114.309998,"High":115.699997,"Low":113.309998,"Close":115.589996,"Adj Close":112.286957,"Volume":66134200},{"Date":"2016-10-27T00:00:00.000Z","Open":115.389999,"High":115.860001,"Low":114.099998,"Close":114.480003,"Adj Close":111.208687,"Volume":34562000},{"Date":"2016-10-28T00:00:00.000Z","Open":113.870003,"High":115.209999,"Low":113.449997,"Close":113.720001,"Adj Close":110.470398,"Volume":37861700},{"Date":"2016-10-31T00:00:00.000Z","Open":113.650002,"High":114.230003,"Low":113.199997,"Close":113.540001,"Adj Close":110.29554,"Volume":26419400},{"Date":"2016-11-01T00:00:00.000Z","Open":113.459999,"High":113.769997,"Low":110.529999,"Close":111.489998,"Adj Close":108.304131,"Volume":43825800},{"Date":"2016-11-02T00:00:00.000Z","Open":111.400002,"High":112.349998,"Low":111.230003,"Close":111.589996,"Adj Close":108.401276,"Volume":28331700},{"Date":"2016-11-03T00:00:00.000Z","Open":110.980003,"High":111.459999,"Low":109.550003,"Close":109.830002,"Adj Close":107.239349,"Volume":26932600},{"Date":"2016-11-04T00:00:00.000Z","Open":108.529999,"High":110.25,"Low":108.110001,"Close":108.839996,"Adj Close":106.272697,"Volume":30837000},{"Date":"2016-11-07T00:00:00.000Z","Open":110.080002,"High":110.510002,"Low":109.459999,"Close":110.410004,"Adj Close":107.805664,"Volume":32560000},{"Date":"2016-11-08T00:00:00.000Z","Open":110.309998,"High":111.720001,"Low":109.699997,"Close":111.059998,"Adj Close":108.440315,"Volume":24054500},{"Date":"2016-11-09T00:00:00.000Z","Open":109.879997,"High":111.32,"Low":108.050003,"Close":110.879997,"Adj Close":108.264572,"Volume":59176400},{"Date":"2016-11-10T00:00:00.000Z","Open":111.089996,"High":111.089996,"Low":105.830002,"Close":107.790001,"Adj Close":105.247467,"Volume":57134500},{"Date":"2016-11-11T00:00:00.000Z","Open":107.120003,"High":108.870003,"Low":106.550003,"Close":108.43,"Adj Close":105.872368,"Volume":34094100},{"Date":"2016-11-14T00:00:00.000Z","Open":107.709999,"High":107.809998,"Low":104.080002,"Close":105.709999,"Adj Close":103.216522,"Volume":51175500},{"Date":"2016-11-15T00:00:00.000Z","Open":106.57,"High":107.68,"Low":106.160004,"Close":107.110001,"Adj Close":104.583504,"Volume":32264500},{"Date":"2016-11-16T00:00:00.000Z","Open":106.699997,"High":110.230003,"Low":106.599998,"Close":109.989998,"Adj Close":107.395561,"Volume":58840500},{"Date":"2016-11-17T00:00:00.000Z","Open":109.809998,"High":110.349998,"Low":108.830002,"Close":109.949997,"Adj Close":107.356506,"Volume":27632000},{"Date":"2016-11-18T00:00:00.000Z","Open":109.720001,"High":110.540001,"Low":109.660004,"Close":110.059998,"Adj Close":107.463921,"Volume":28428900},{"Date":"2016-11-21T00:00:00.000Z","Open":110.120003,"High":111.989998,"Low":110.010002,"Close":111.730003,"Adj Close":109.094528,"Volume":29264600},{"Date":"2016-11-22T00:00:00.000Z","Open":111.949997,"High":112.419998,"Low":111.400002,"Close":111.800003,"Adj Close":109.162872,"Volume":25965500},{"Date":"2016-11-23T00:00:00.000Z","Open":111.360001,"High":111.510002,"Low":110.330002,"Close":111.230003,"Adj Close":108.606323,"Volume":27426400},{"Date":"2016-11-25T00:00:00.000Z","Open":111.129997,"High":111.870003,"Low":110.949997,"Close":111.790001,"Adj Close":109.153107,"Volume":11475900},{"Date":"2016-11-28T00:00:00.000Z","Open":111.43,"High":112.470001,"Low":111.389999,"Close":111.57,"Adj Close":108.938301,"Volume":27194000},{"Date":"2016-11-29T00:00:00.000Z","Open":110.779999,"High":112.029999,"Low":110.07,"Close":111.459999,"Adj Close":108.830894,"Volume":28528800},{"Date":"2016-11-30T00:00:00.000Z","Open":111.599998,"High":112.199997,"Low":110.269997,"Close":110.519997,"Adj Close":107.913071,"Volume":36162300},{"Date":"2016-12-01T00:00:00.000Z","Open":110.370003,"High":110.940002,"Low":109.029999,"Close":109.489998,"Adj Close":106.907356,"Volume":37086900},{"Date":"2016-12-02T00:00:00.000Z","Open":109.169998,"High":110.089996,"Low":108.849998,"Close":109.900002,"Adj Close":107.307686,"Volume":26528000},{"Date":"2016-12-05T00:00:00.000Z","Open":110,"High":110.029999,"Low":108.25,"Close":109.110001,"Adj Close":106.536316,"Volume":34324500},{"Date":"2016-12-06T00:00:00.000Z","Open":109.5,"High":110.360001,"Low":109.190002,"Close":109.949997,"Adj Close":107.356506,"Volume":26195500},{"Date":"2016-12-07T00:00:00.000Z","Open":109.260002,"High":111.190002,"Low":109.160004,"Close":111.029999,"Adj Close":108.411034,"Volume":29998700},{"Date":"2016-12-08T00:00:00.000Z","Open":110.860001,"High":112.43,"Low":110.599998,"Close":112.120003,"Adj Close":109.475334,"Volume":27068300},{"Date":"2016-12-09T00:00:00.000Z","Open":112.309998,"High":114.699997,"Low":112.309998,"Close":113.949997,"Adj Close":111.262154,"Volume":34402600},{"Date":"2016-12-12T00:00:00.000Z","Open":113.290001,"High":115,"Low":112.489998,"Close":113.300003,"Adj Close":110.627495,"Volume":26374400},{"Date":"2016-12-13T00:00:00.000Z","Open":113.839996,"High":115.919998,"Low":113.75,"Close":115.190002,"Adj Close":112.472916,"Volume":43733800},{"Date":"2016-12-14T00:00:00.000Z","Open":115.040001,"High":116.199997,"Low":114.980003,"Close":115.190002,"Adj Close":112.472916,"Volume":34031800},{"Date":"2016-12-15T00:00:00.000Z","Open":115.379997,"High":116.730003,"Low":115.230003,"Close":115.82,"Adj Close":113.088043,"Volume":46524500},{"Date":"2016-12-16T00:00:00.000Z","Open":116.470001,"High":116.5,"Low":115.650002,"Close":115.970001,"Adj Close":113.234512,"Volume":44351100},{"Date":"2016-12-19T00:00:00.000Z","Open":115.800003,"High":117.379997,"Low":115.75,"Close":116.639999,"Adj Close":113.88871,"Volume":27779400},{"Date":"2016-12-20T00:00:00.000Z","Open":116.739998,"High":117.5,"Low":116.68,"Close":116.949997,"Adj Close":114.191406,"Volume":21425000},{"Date":"2016-12-21T00:00:00.000Z","Open":116.800003,"High":117.400002,"Low":116.779999,"Close":117.059998,"Adj Close":114.298805,"Volume":23783200},{"Date":"2016-12-22T00:00:00.000Z","Open":116.349998,"High":116.510002,"Low":115.639999,"Close":116.290001,"Adj Close":113.546967,"Volume":26085900},{"Date":"2016-12-23T00:00:00.000Z","Open":115.589996,"High":116.519997,"Low":115.589996,"Close":116.519997,"Adj Close":113.77153,"Volume":14181200},{"Date":"2016-12-27T00:00:00.000Z","Open":116.519997,"High":117.800003,"Low":116.489998,"Close":117.260002,"Adj Close":114.494087,"Volume":18296900},{"Date":"2016-12-28T00:00:00.000Z","Open":117.519997,"High":118.019997,"Low":116.199997,"Close":116.760002,"Adj Close":114.005882,"Volume":20905900},{"Date":"2016-12-29T00:00:00.000Z","Open":116.449997,"High":117.110001,"Low":116.400002,"Close":116.730003,"Adj Close":113.976585,"Volume":15039500},{"Date":"2016-12-30T00:00:00.000Z","Open":116.650002,"High":117.199997,"Low":115.43,"Close":115.82,"Adj Close":113.088043,"Volume":30586300},{"Date":"2017-01-03T00:00:00.000Z","Open":115.800003,"High":116.330002,"Low":114.760002,"Close":116.150002,"Adj Close":113.410263,"Volume":28781900},{"Date":"2017-01-04T00:00:00.000Z","Open":115.849998,"High":116.510002,"Low":115.75,"Close":116.019997,"Adj Close":113.283333,"Volume":21118100},{"Date":"2017-01-05T00:00:00.000Z","Open":115.919998,"High":116.860001,"Low":115.809998,"Close":116.610001,"Adj Close":113.859421,"Volume":22193600},{"Date":"2017-01-06T00:00:00.000Z","Open":116.779999,"High":118.160004,"Low":116.470001,"Close":117.910004,"Adj Close":115.128761,"Volume":31751900},{"Date":"2017-01-09T00:00:00.000Z","Open":117.949997,"High":119.43,"Low":117.940002,"Close":118.989998,"Adj Close":116.183273,"Volume":33561900},{"Date":"2017-01-10T00:00:00.000Z","Open":118.769997,"High":119.379997,"Low":118.300003,"Close":119.110001,"Adj Close":116.300438,"Volume":24462100},{"Date":"2017-01-11T00:00:00.000Z","Open":118.739998,"High":119.93,"Low":118.599998,"Close":119.75,"Adj Close":116.925346,"Volume":27588600},{"Date":"2017-01-12T00:00:00.000Z","Open":118.900002,"High":119.300003,"Low":118.209999,"Close":119.25,"Adj Close":116.437141,"Volume":27086200},{"Date":"2017-01-13T00:00:00.000Z","Open":119.110001,"High":119.620003,"Low":118.809998,"Close":119.040001,"Adj Close":116.232101,"Volume":26111900},{"Date":"2017-01-17T00:00:00.000Z","Open":118.339996,"High":120.239998,"Low":118.220001,"Close":120,"Adj Close":117.169449,"Volume":34439800},{"Date":"2017-01-18T00:00:00.000Z","Open":120,"High":120.5,"Low":119.709999,"Close":119.989998,"Adj Close":117.159683,"Volume":23713000},{"Date":"2017-01-19T00:00:00.000Z","Open":119.400002,"High":120.089996,"Low":119.370003,"Close":119.779999,"Adj Close":116.954636,"Volume":25597300},{"Date":"2017-01-20T00:00:00.000Z","Open":120.449997,"High":120.449997,"Low":119.730003,"Close":120,"Adj Close":117.169449,"Volume":32597900},{"Date":"2017-01-23T00:00:00.000Z","Open":120,"High":120.809998,"Low":119.769997,"Close":120.080002,"Adj Close":117.247566,"Volume":22050200},{"Date":"2017-01-24T00:00:00.000Z","Open":119.550003,"High":120.099998,"Low":119.5,"Close":119.970001,"Adj Close":117.14016,"Volume":23211000},{"Date":"2017-01-25T00:00:00.000Z","Open":120.419998,"High":122.099998,"Low":120.279999,"Close":121.879997,"Adj Close":119.005104,"Volume":32377600},{"Date":"2017-01-26T00:00:00.000Z","Open":121.669998,"High":122.440002,"Low":121.599998,"Close":121.940002,"Adj Close":119.063698,"Volume":26337600},{"Date":"2017-01-27T00:00:00.000Z","Open":122.139999,"High":122.349998,"Low":121.599998,"Close":121.949997,"Adj Close":119.073456,"Volume":20562900},{"Date":"2017-01-30T00:00:00.000Z","Open":120.93,"High":121.629997,"Low":120.660004,"Close":121.629997,"Adj Close":118.761009,"Volume":30377500},{"Date":"2017-01-31T00:00:00.000Z","Open":121.150002,"High":121.389999,"Low":120.620003,"Close":121.349998,"Adj Close":118.487602,"Volume":49201000},{"Date":"2017-02-01T00:00:00.000Z","Open":127.029999,"High":130.490005,"Low":127.010002,"Close":128.75,"Adj Close":125.713051,"Volume":111985000},{"Date":"2017-02-02T00:00:00.000Z","Open":127.980003,"High":129.389999,"Low":127.779999,"Close":128.529999,"Adj Close":125.498253,"Volume":33710400},{"Date":"2017-02-03T00:00:00.000Z","Open":128.309998,"High":129.190002,"Low":128.160004,"Close":129.080002,"Adj Close":126.035263,"Volume":24507300},{"Date":"2017-02-06T00:00:00.000Z","Open":129.130005,"High":130.5,"Low":128.899994,"Close":130.289993,"Adj Close":127.216721,"Volume":26845900},{"Date":"2017-02-07T00:00:00.000Z","Open":130.539993,"High":132.089996,"Low":130.449997,"Close":131.529999,"Adj Close":128.427475,"Volume":38183800},{"Date":"2017-02-08T00:00:00.000Z","Open":131.350006,"High":132.220001,"Low":131.220001,"Close":132.039993,"Adj Close":128.925446,"Volume":23004100},{"Date":"2017-02-09T00:00:00.000Z","Open":131.649994,"High":132.449997,"Low":131.119995,"Close":132.419998,"Adj Close":129.857056,"Volume":28349900},{"Date":"2017-02-10T00:00:00.000Z","Open":132.460007,"High":132.940002,"Low":132.050003,"Close":132.119995,"Adj Close":129.562866,"Volume":20065500},{"Date":"2017-02-13T00:00:00.000Z","Open":133.080002,"High":133.820007,"Low":132.75,"Close":133.289993,"Adj Close":130.71019,"Volume":23035400},{"Date":"2017-02-14T00:00:00.000Z","Open":133.470001,"High":135.089996,"Low":133.25,"Close":135.020004,"Adj Close":132.406754,"Volume":33226200},{"Date":"2017-02-15T00:00:00.000Z","Open":135.520004,"High":136.270004,"Low":134.619995,"Close":135.509995,"Adj Close":132.887253,"Volume":35623100},{"Date":"2017-02-16T00:00:00.000Z","Open":135.669998,"High":135.899994,"Low":134.839996,"Close":135.350006,"Adj Close":132.730377,"Volume":22584600},{"Date":"2017-02-17T00:00:00.000Z","Open":135.100006,"High":135.830002,"Low":135.100006,"Close":135.720001,"Adj Close":133.093216,"Volume":22198200},{"Date":"2017-02-21T00:00:00.000Z","Open":136.229996,"High":136.75,"Low":135.979996,"Close":136.699997,"Adj Close":134.054214,"Volume":24507200},{"Date":"2017-02-22T00:00:00.000Z","Open":136.429993,"High":137.119995,"Low":136.110001,"Close":137.110001,"Adj Close":134.456299,"Volume":20836900},{"Date":"2017-02-23T00:00:00.000Z","Open":137.380005,"High":137.479996,"Low":136.300003,"Close":136.529999,"Adj Close":133.887512,"Volume":20788200},{"Date":"2017-02-24T00:00:00.000Z","Open":135.910004,"High":136.660004,"Low":135.279999,"Close":136.660004,"Adj Close":134.015015,"Volume":21776600},{"Date":"2017-02-27T00:00:00.000Z","Open":137.139999,"High":137.440002,"Low":136.279999,"Close":136.929993,"Adj Close":134.279785,"Volume":20257400},{"Date":"2017-02-28T00:00:00.000Z","Open":137.080002,"High":137.440002,"Low":136.699997,"Close":136.990005,"Adj Close":134.338623,"Volume":23482900},{"Date":"2017-03-01T00:00:00.000Z","Open":137.889999,"High":140.149994,"Low":137.600006,"Close":139.789993,"Adj Close":137.084412,"Volume":36414600},{"Date":"2017-03-02T00:00:00.000Z","Open":140,"High":140.279999,"Low":138.759995,"Close":138.960007,"Adj Close":136.270508,"Volume":26211000},{"Date":"2017-03-03T00:00:00.000Z","Open":138.779999,"High":139.830002,"Low":138.589996,"Close":139.779999,"Adj Close":137.074615,"Volume":21108100},{"Date":"2017-03-06T00:00:00.000Z","Open":139.369995,"High":139.770004,"Low":138.600006,"Close":139.339996,"Adj Close":136.643127,"Volume":21750000},{"Date":"2017-03-07T00:00:00.000Z","Open":139.059998,"High":139.979996,"Low":138.789993,"Close":139.520004,"Adj Close":136.819656,"Volume":17446300},{"Date":"2017-03-08T00:00:00.000Z","Open":138.949997,"High":139.800003,"Low":138.820007,"Close":139,"Adj Close":136.309723,"Volume":18707200},{"Date":"2017-03-09T00:00:00.000Z","Open":138.740005,"High":138.789993,"Low":137.050003,"Close":138.679993,"Adj Close":135.995895,"Volume":22155900},{"Date":"2017-03-10T00:00:00.000Z","Open":139.25,"High":139.360001,"Low":138.639999,"Close":139.139999,"Adj Close":136.447006,"Volume":19612800},{"Date":"2017-03-13T00:00:00.000Z","Open":138.850006,"High":139.429993,"Low":138.820007,"Close":139.199997,"Adj Close":136.505829,"Volume":17421700},{"Date":"2017-03-14T00:00:00.000Z","Open":139.300003,"High":139.649994,"Low":138.839996,"Close":138.990005,"Adj Close":136.299911,"Volume":15309100},{"Date":"2017-03-15T00:00:00.000Z","Open":139.410004,"High":140.75,"Low":139.029999,"Close":140.460007,"Adj Close":137.74147,"Volume":25691800},{"Date":"2017-03-16T00:00:00.000Z","Open":140.720001,"High":141.020004,"Low":140.259995,"Close":140.690002,"Adj Close":137.96698,"Volume":19232000},{"Date":"2017-03-17T00:00:00.000Z","Open":141,"High":141,"Low":139.889999,"Close":139.990005,"Adj Close":137.280563,"Volume":43885000},{"Date":"2017-03-20T00:00:00.000Z","Open":140.399994,"High":141.5,"Low":140.229996,"Close":141.460007,"Adj Close":138.722122,"Volume":21542000},{"Date":"2017-03-21T00:00:00.000Z","Open":142.110001,"High":142.800003,"Low":139.729996,"Close":139.839996,"Adj Close":137.133453,"Volume":39529900},{"Date":"2017-03-22T00:00:00.000Z","Open":139.850006,"High":141.600006,"Low":139.759995,"Close":141.419998,"Adj Close":138.682877,"Volume":25860200},{"Date":"2017-03-23T00:00:00.000Z","Open":141.259995,"High":141.580002,"Low":140.610001,"Close":140.919998,"Adj Close":138.192551,"Volume":20346300},{"Date":"2017-03-24T00:00:00.000Z","Open":141.5,"High":141.740005,"Low":140.350006,"Close":140.639999,"Adj Close":137.917984,"Volume":22395600},{"Date":"2017-03-27T00:00:00.000Z","Open":139.389999,"High":141.220001,"Low":138.619995,"Close":140.880005,"Adj Close":138.153336,"Volume":23575100},{"Date":"2017-03-28T00:00:00.000Z","Open":140.910004,"High":144.039993,"Low":140.619995,"Close":143.800003,"Adj Close":141.016815,"Volume":33374800},{"Date":"2017-03-29T00:00:00.000Z","Open":143.679993,"High":144.490005,"Low":143.190002,"Close":144.119995,"Adj Close":141.330612,"Volume":29190000},{"Date":"2017-03-30T00:00:00.000Z","Open":144.190002,"High":144.5,"Low":143.5,"Close":143.929993,"Adj Close":141.144287,"Volume":21207300},{"Date":"2017-03-31T00:00:00.000Z","Open":143.720001,"High":144.270004,"Low":143.009995,"Close":143.660004,"Adj Close":140.879517,"Volume":19661700},{"Date":"2017-04-03T00:00:00.000Z","Open":143.710007,"High":144.119995,"Low":143.050003,"Close":143.699997,"Adj Close":140.918762,"Volume":19985700},{"Date":"2017-04-04T00:00:00.000Z","Open":143.25,"High":144.889999,"Low":143.169998,"Close":144.770004,"Adj Close":141.968033,"Volume":19891400},{"Date":"2017-04-05T00:00:00.000Z","Open":144.220001,"High":145.460007,"Low":143.809998,"Close":144.020004,"Adj Close":141.232559,"Volume":27717900},{"Date":"2017-04-06T00:00:00.000Z","Open":144.289993,"High":144.520004,"Low":143.449997,"Close":143.660004,"Adj Close":140.879517,"Volume":21149000},{"Date":"2017-04-07T00:00:00.000Z","Open":143.729996,"High":144.179993,"Low":143.270004,"Close":143.339996,"Adj Close":140.565704,"Volume":16672200},{"Date":"2017-04-10T00:00:00.000Z","Open":143.600006,"High":143.880005,"Low":142.899994,"Close":143.169998,"Adj Close":140.399017,"Volume":18933400},{"Date":"2017-04-11T00:00:00.000Z","Open":142.940002,"High":143.350006,"Low":140.059998,"Close":141.630005,"Adj Close":138.888809,"Volume":30379400},{"Date":"2017-04-12T00:00:00.000Z","Open":141.600006,"High":142.149994,"Low":141.009995,"Close":141.800003,"Adj Close":139.055542,"Volume":20350000},{"Date":"2017-04-13T00:00:00.000Z","Open":141.910004,"High":142.380005,"Low":141.050003,"Close":141.050003,"Adj Close":138.320038,"Volume":17822900},{"Date":"2017-04-17T00:00:00.000Z","Open":141.479996,"High":141.880005,"Low":140.869995,"Close":141.830002,"Adj Close":139.084946,"Volume":16582100},{"Date":"2017-04-18T00:00:00.000Z","Open":141.410004,"High":142.039993,"Low":141.110001,"Close":141.199997,"Adj Close":138.467133,"Volume":14697500},{"Date":"2017-04-19T00:00:00.000Z","Open":141.880005,"High":142,"Low":140.449997,"Close":140.679993,"Adj Close":137.957184,"Volume":17328400},{"Date":"2017-04-20T00:00:00.000Z","Open":141.220001,"High":142.919998,"Low":141.160004,"Close":142.440002,"Adj Close":139.683151,"Volume":23319600},{"Date":"2017-04-21T00:00:00.000Z","Open":142.440002,"High":142.679993,"Low":141.850006,"Close":142.270004,"Adj Close":139.516418,"Volume":17320900},{"Date":"2017-04-24T00:00:00.000Z","Open":143.5,"High":143.949997,"Low":143.179993,"Close":143.639999,"Adj Close":140.859909,"Volume":17134300},{"Date":"2017-04-25T00:00:00.000Z","Open":143.910004,"High":144.899994,"Low":143.869995,"Close":144.529999,"Adj Close":141.732681,"Volume":18871500},{"Date":"2017-04-26T00:00:00.000Z","Open":144.470001,"High":144.600006,"Low":143.380005,"Close":143.679993,"Adj Close":140.899139,"Volume":20041200},{"Date":"2017-04-27T00:00:00.000Z","Open":143.919998,"High":144.160004,"Low":143.309998,"Close":143.789993,"Adj Close":141.007004,"Volume":14246300},{"Date":"2017-04-28T00:00:00.000Z","Open":144.089996,"High":144.300003,"Low":143.270004,"Close":143.649994,"Adj Close":140.869705,"Volume":20860400},{"Date":"2017-05-01T00:00:00.000Z","Open":145.100006,"High":147.199997,"Low":144.960007,"Close":146.580002,"Adj Close":143.743011,"Volume":33602900},{"Date":"2017-05-02T00:00:00.000Z","Open":147.539993,"High":148.089996,"Low":146.839996,"Close":147.509995,"Adj Close":144.654999,"Volume":45352200},{"Date":"2017-05-03T00:00:00.000Z","Open":145.589996,"High":147.490005,"Low":144.270004,"Close":147.059998,"Adj Close":144.213715,"Volume":45697000},{"Date":"2017-05-04T00:00:00.000Z","Open":146.520004,"High":147.139999,"Low":145.809998,"Close":146.529999,"Adj Close":143.693954,"Volume":23371900},{"Date":"2017-05-05T00:00:00.000Z","Open":146.759995,"High":148.979996,"Low":146.759995,"Close":148.960007,"Adj Close":146.076935,"Volume":27327700},{"Date":"2017-05-08T00:00:00.000Z","Open":149.029999,"High":153.699997,"Low":149.029999,"Close":153.009995,"Adj Close":150.048538,"Volume":48752400},{"Date":"2017-05-09T00:00:00.000Z","Open":153.869995,"High":154.880005,"Low":153.449997,"Close":153.990005,"Adj Close":151.009598,"Volume":39130400},{"Date":"2017-05-10T00:00:00.000Z","Open":153.630005,"High":153.940002,"Low":152.110001,"Close":153.259995,"Adj Close":150.293716,"Volume":25805700},{"Date":"2017-05-11T00:00:00.000Z","Open":152.449997,"High":154.070007,"Low":152.309998,"Close":153.949997,"Adj Close":151.593491,"Volume":27255100},{"Date":"2017-05-12T00:00:00.000Z","Open":154.699997,"High":156.419998,"Low":154.669998,"Close":156.100006,"Adj Close":153.710602,"Volume":32527000},{"Date":"2017-05-15T00:00:00.000Z","Open":156.009995,"High":156.649994,"Low":155.050003,"Close":155.699997,"Adj Close":153.316727,"Volume":26009700},{"Date":"2017-05-16T00:00:00.000Z","Open":155.940002,"High":156.059998,"Low":154.720001,"Close":155.470001,"Adj Close":153.090256,"Volume":20048500},{"Date":"2017-05-17T00:00:00.000Z","Open":153.600006,"High":154.570007,"Low":149.710007,"Close":150.25,"Adj Close":147.95015,"Volume":50767700},{"Date":"2017-05-18T00:00:00.000Z","Open":151.270004,"High":153.339996,"Low":151.130005,"Close":152.539993,"Adj Close":150.205078,"Volume":33568200},{"Date":"2017-05-19T00:00:00.000Z","Open":153.380005,"High":153.979996,"Low":152.630005,"Close":153.059998,"Adj Close":150.717133,"Volume":26960800},{"Date":"2017-05-22T00:00:00.000Z","Open":154,"High":154.580002,"Low":152.910004,"Close":153.990005,"Adj Close":151.632904,"Volume":22966400},{"Date":"2017-05-23T00:00:00.000Z","Open":154.899994,"High":154.899994,"Low":153.309998,"Close":153.800003,"Adj Close":151.445801,"Volume":19918900},{"Date":"2017-05-24T00:00:00.000Z","Open":153.839996,"High":154.169998,"Low":152.669998,"Close":153.339996,"Adj Close":150.992844,"Volume":19178000},{"Date":"2017-05-25T00:00:00.000Z","Open":153.729996,"High":154.350006,"Low":153.029999,"Close":153.869995,"Adj Close":151.514725,"Volume":19235600},{"Date":"2017-05-26T00:00:00.000Z","Open":154,"High":154.240005,"Low":153.309998,"Close":153.610001,"Adj Close":151.258728,"Volume":21701100},{"Date":"2017-05-30T00:00:00.000Z","Open":153.419998,"High":154.429993,"Low":153.330002,"Close":153.669998,"Adj Close":151.317795,"Volume":20126900},{"Date":"2017-05-31T00:00:00.000Z","Open":153.970001,"High":154.169998,"Low":152.380005,"Close":152.759995,"Adj Close":150.421722,"Volume":24451200},{"Date":"2017-06-01T00:00:00.000Z","Open":153.169998,"High":153.330002,"Low":152.220001,"Close":153.179993,"Adj Close":150.835281,"Volume":16404100},{"Date":"2017-06-02T00:00:00.000Z","Open":153.580002,"High":155.449997,"Low":152.889999,"Close":155.449997,"Adj Close":153.070541,"Volume":27770700},{"Date":"2017-06-05T00:00:00.000Z","Open":154.339996,"High":154.449997,"Low":153.460007,"Close":153.929993,"Adj Close":151.573807,"Volume":25331700},{"Date":"2017-06-06T00:00:00.000Z","Open":153.899994,"High":155.809998,"Low":153.779999,"Close":154.449997,"Adj Close":152.085846,"Volume":26624900},{"Date":"2017-06-07T00:00:00.000Z","Open":155.020004,"High":155.979996,"Low":154.479996,"Close":155.369995,"Adj Close":152.991776,"Volume":21069600},{"Date":"2017-06-08T00:00:00.000Z","Open":155.25,"High":155.539993,"Low":154.399994,"Close":154.990005,"Adj Close":152.617584,"Volume":21250800},{"Date":"2017-06-09T00:00:00.000Z","Open":155.190002,"High":155.190002,"Low":146.020004,"Close":148.979996,"Adj Close":146.69957,"Volume":64882700},{"Date":"2017-06-12T00:00:00.000Z","Open":145.740005,"High":146.089996,"Low":142.509995,"Close":145.419998,"Adj Close":143.194092,"Volume":72307300},{"Date":"2017-06-13T00:00:00.000Z","Open":147.160004,"High":147.449997,"Low":145.149994,"Close":146.589996,"Adj Close":144.346161,"Volume":34165400},{"Date":"2017-06-14T00:00:00.000Z","Open":147.5,"High":147.5,"Low":143.839996,"Close":145.160004,"Adj Close":142.938065,"Volume":31531200},{"Date":"2017-06-15T00:00:00.000Z","Open":143.320007,"High":144.479996,"Low":142.210007,"Close":144.289993,"Adj Close":142.08136,"Volume":32165400},{"Date":"2017-06-16T00:00:00.000Z","Open":143.779999,"High":144.5,"Low":142.199997,"Close":142.270004,"Adj Close":140.0923,"Volume":50361100},{"Date":"2017-06-19T00:00:00.000Z","Open":143.660004,"High":146.740005,"Low":143.660004,"Close":146.339996,"Adj Close":144.099991,"Volume":32541400},{"Date":"2017-06-20T00:00:00.000Z","Open":146.869995,"High":146.869995,"Low":144.940002,"Close":145.009995,"Adj Close":142.790359,"Volume":24900100},{"Date":"2017-06-21T00:00:00.000Z","Open":145.520004,"High":146.070007,"Low":144.610001,"Close":145.869995,"Adj Close":143.637177,"Volume":21265800},{"Date":"2017-06-22T00:00:00.000Z","Open":145.770004,"High":146.699997,"Low":145.119995,"Close":145.630005,"Adj Close":143.400879,"Volume":19106300},{"Date":"2017-06-23T00:00:00.000Z","Open":145.130005,"High":147.160004,"Low":145.110001,"Close":146.279999,"Adj Close":144.040924,"Volume":35439400},{"Date":"2017-06-26T00:00:00.000Z","Open":147.169998,"High":148.279999,"Low":145.380005,"Close":145.820007,"Adj Close":143.587967,"Volume":25692400},{"Date":"2017-06-27T00:00:00.000Z","Open":145.009995,"High":146.160004,"Low":143.619995,"Close":143.729996,"Adj Close":141.529938,"Volume":24761900},{"Date":"2017-06-28T00:00:00.000Z","Open":144.490005,"High":146.110001,"Low":143.160004,"Close":145.830002,"Adj Close":143.597794,"Volume":22082400},{"Date":"2017-06-29T00:00:00.000Z","Open":144.710007,"High":145.130005,"Low":142.279999,"Close":143.679993,"Adj Close":141.480713,"Volume":31499400},{"Date":"2017-06-30T00:00:00.000Z","Open":144.449997,"High":144.960007,"Low":143.779999,"Close":144.020004,"Adj Close":141.815506,"Volume":23024100},{"Date":"2017-07-03T00:00:00.000Z","Open":144.880005,"High":145.300003,"Low":143.100006,"Close":143.5,"Adj Close":141.303467,"Volume":14258300},{"Date":"2017-07-05T00:00:00.000Z","Open":143.690002,"High":144.789993,"Low":142.720001,"Close":144.089996,"Adj Close":141.88443,"Volume":21569600},{"Date":"2017-07-06T00:00:00.000Z","Open":143.020004,"High":143.5,"Low":142.410004,"Close":142.729996,"Adj Close":140.545258,"Volume":24128800},{"Date":"2017-07-07T00:00:00.000Z","Open":142.899994,"High":144.75,"Low":142.899994,"Close":144.179993,"Adj Close":141.973053,"Volume":19201700},{"Date":"2017-07-10T00:00:00.000Z","Open":144.110001,"High":145.949997,"Low":143.369995,"Close":145.059998,"Adj Close":142.839584,"Volume":21090600},{"Date":"2017-07-11T00:00:00.000Z","Open":144.729996,"High":145.850006,"Low":144.380005,"Close":145.529999,"Adj Close":143.302399,"Volume":19781800},{"Date":"2017-07-12T00:00:00.000Z","Open":145.869995,"High":146.179993,"Low":144.820007,"Close":145.740005,"Adj Close":143.509186,"Volume":24884500},{"Date":"2017-07-13T00:00:00.000Z","Open":145.5,"High":148.490005,"Low":145.440002,"Close":147.770004,"Adj Close":145.508102,"Volume":25199400},{"Date":"2017-07-14T00:00:00.000Z","Open":147.970001,"High":149.330002,"Low":147.330002,"Close":149.039993,"Adj Close":146.758636,"Volume":20132100},{"Date":"2017-07-17T00:00:00.000Z","Open":148.820007,"High":150.899994,"Low":148.570007,"Close":149.559998,"Adj Close":147.270706,"Volume":23793500},{"Date":"2017-07-18T00:00:00.000Z","Open":149.199997,"High":150.130005,"Low":148.669998,"Close":150.080002,"Adj Close":147.782761,"Volume":17868800},{"Date":"2017-07-19T00:00:00.000Z","Open":150.479996,"High":151.419998,"Low":149.949997,"Close":151.020004,"Adj Close":148.708359,"Volume":20923000},{"Date":"2017-07-20T00:00:00.000Z","Open":151.5,"High":151.740005,"Low":150.190002,"Close":150.339996,"Adj Close":148.038757,"Volume":17243700},{"Date":"2017-07-21T00:00:00.000Z","Open":149.990005,"High":150.440002,"Low":148.880005,"Close":150.270004,"Adj Close":147.969849,"Volume":26252600},{"Date":"2017-07-24T00:00:00.000Z","Open":150.580002,"High":152.440002,"Low":149.899994,"Close":152.089996,"Adj Close":149.761978,"Volume":21493200},{"Date":"2017-07-25T00:00:00.000Z","Open":151.800003,"High":153.839996,"Low":151.800003,"Close":152.740005,"Adj Close":150.402039,"Volume":18853900},{"Date":"2017-07-26T00:00:00.000Z","Open":153.350006,"High":153.929993,"Low":153.059998,"Close":153.460007,"Adj Close":151.111023,"Volume":15781000},{"Date":"2017-07-27T00:00:00.000Z","Open":153.75,"High":153.990005,"Low":147.300003,"Close":150.559998,"Adj Close":148.255402,"Volume":32476300},{"Date":"2017-07-28T00:00:00.000Z","Open":149.889999,"High":150.229996,"Low":149.190002,"Close":149.5,"Adj Close":147.211624,"Volume":17213700},{"Date":"2017-07-31T00:00:00.000Z","Open":149.899994,"High":150.330002,"Low":148.130005,"Close":148.729996,"Adj Close":146.4534,"Volume":19845900},{"Date":"2017-08-01T00:00:00.000Z","Open":149.100006,"High":150.220001,"Low":148.410004,"Close":150.050003,"Adj Close":147.753204,"Volume":35368600},{"Date":"2017-08-02T00:00:00.000Z","Open":159.279999,"High":159.75,"Low":156.160004,"Close":157.139999,"Adj Close":154.734665,"Volume":69936800},{"Date":"2017-08-03T00:00:00.000Z","Open":157.050003,"High":157.210007,"Low":155.020004,"Close":155.570007,"Adj Close":153.188705,"Volume":27097300},{"Date":"2017-08-04T00:00:00.000Z","Open":156.070007,"High":157.399994,"Low":155.690002,"Close":156.389999,"Adj Close":153.99614,"Volume":20559900},{"Date":"2017-08-07T00:00:00.000Z","Open":157.059998,"High":158.919998,"Low":156.669998,"Close":158.809998,"Adj Close":156.37912,"Volume":21870300},{"Date":"2017-08-08T00:00:00.000Z","Open":158.600006,"High":161.830002,"Low":158.270004,"Close":160.080002,"Adj Close":157.629684,"Volume":36205900},{"Date":"2017-08-09T00:00:00.000Z","Open":159.259995,"High":161.270004,"Low":159.110001,"Close":161.059998,"Adj Close":158.594666,"Volume":26131500},{"Date":"2017-08-10T00:00:00.000Z","Open":159.899994,"High":160,"Low":154.630005,"Close":155.320007,"Adj Close":153.543152,"Volume":40804300},{"Date":"2017-08-11T00:00:00.000Z","Open":156.600006,"High":158.570007,"Low":156.070007,"Close":157.479996,"Adj Close":155.678436,"Volume":26257100},{"Date":"2017-08-14T00:00:00.000Z","Open":159.320007,"High":160.210007,"Low":158.75,"Close":159.850006,"Adj Close":158.021317,"Volume":22122700},{"Date":"2017-08-15T00:00:00.000Z","Open":160.660004,"High":162.199997,"Low":160.139999,"Close":161.600006,"Adj Close":159.751297,"Volume":29465500},{"Date":"2017-08-16T00:00:00.000Z","Open":161.940002,"High":162.509995,"Low":160.149994,"Close":160.949997,"Adj Close":159.108719,"Volume":27671600},{"Date":"2017-08-17T00:00:00.000Z","Open":160.520004,"High":160.710007,"Low":157.839996,"Close":157.860001,"Adj Close":156.054092,"Volume":27940600},{"Date":"2017-08-18T00:00:00.000Z","Open":157.860001,"High":159.5,"Low":156.720001,"Close":157.5,"Adj Close":155.698212,"Volume":27428100},{"Date":"2017-08-21T00:00:00.000Z","Open":157.5,"High":157.889999,"Low":155.110001,"Close":157.210007,"Adj Close":155.41153,"Volume":26368500},{"Date":"2017-08-22T00:00:00.000Z","Open":158.229996,"High":160,"Low":158.020004,"Close":159.779999,"Adj Close":157.952118,"Volume":21604600},{"Date":"2017-08-23T00:00:00.000Z","Open":159.070007,"High":160.470001,"Low":158.880005,"Close":159.979996,"Adj Close":158.149826,"Volume":19399100},{"Date":"2017-08-24T00:00:00.000Z","Open":160.429993,"High":160.740005,"Low":158.550003,"Close":159.270004,"Adj Close":157.447952,"Volume":19818900},{"Date":"2017-08-25T00:00:00.000Z","Open":159.649994,"High":160.559998,"Low":159.270004,"Close":159.860001,"Adj Close":158.031189,"Volume":25480100},{"Date":"2017-08-28T00:00:00.000Z","Open":160.139999,"High":162,"Low":159.929993,"Close":161.470001,"Adj Close":159.622787,"Volume":25966000},{"Date":"2017-08-29T00:00:00.000Z","Open":160.100006,"High":163.119995,"Low":160,"Close":162.910004,"Adj Close":161.046326,"Volume":29516900},{"Date":"2017-08-30T00:00:00.000Z","Open":163.800003,"High":163.889999,"Low":162.610001,"Close":163.350006,"Adj Close":161.481277,"Volume":27269600},{"Date":"2017-08-31T00:00:00.000Z","Open":163.639999,"High":164.520004,"Low":163.479996,"Close":164,"Adj Close":162.12384,"Volume":26785100},{"Date":"2017-09-01T00:00:00.000Z","Open":164.800003,"High":164.940002,"Low":163.630005,"Close":164.050003,"Adj Close":162.173279,"Volume":16591100},{"Date":"2017-09-05T00:00:00.000Z","Open":163.75,"High":164.25,"Low":160.559998,"Close":162.080002,"Adj Close":160.225815,"Volume":29468500},{"Date":"2017-09-06T00:00:00.000Z","Open":162.710007,"High":162.990005,"Low":160.520004,"Close":161.910004,"Adj Close":160.057755,"Volume":21651700},{"Date":"2017-09-07T00:00:00.000Z","Open":162.089996,"High":162.240005,"Low":160.360001,"Close":161.259995,"Adj Close":159.415192,"Volume":21928500},{"Date":"2017-09-08T00:00:00.000Z","Open":160.860001,"High":161.149994,"Low":158.529999,"Close":158.630005,"Adj Close":156.815277,"Volume":28611500},{"Date":"2017-09-11T00:00:00.000Z","Open":160.5,"High":162.050003,"Low":159.889999,"Close":161.5,"Adj Close":159.652451,"Volume":31085900},{"Date":"2017-09-12T00:00:00.000Z","Open":162.610001,"High":163.960007,"Low":158.770004,"Close":160.860001,"Adj Close":159.01976,"Volume":71714000},{"Date":"2017-09-13T00:00:00.000Z","Open":159.869995,"High":159.960007,"Low":157.910004,"Close":159.649994,"Adj Close":157.823593,"Volume":44907400},{"Date":"2017-09-14T00:00:00.000Z","Open":158.990005,"High":159.399994,"Low":158.089996,"Close":158.279999,"Adj Close":156.469269,"Volume":23760700},{"Date":"2017-09-15T00:00:00.000Z","Open":158.470001,"High":160.970001,"Low":158,"Close":159.880005,"Adj Close":158.050964,"Volume":49114600},{"Date":"2017-09-18T00:00:00.000Z","Open":160.110001,"High":160.5,"Low":158,"Close":158.669998,"Adj Close":156.854813,"Volume":28269400},{"Date":"2017-09-19T00:00:00.000Z","Open":159.509995,"High":159.770004,"Low":158.440002,"Close":158.729996,"Adj Close":156.914124,"Volume":20810600},{"Date":"2017-09-20T00:00:00.000Z","Open":157.899994,"High":158.259995,"Low":153.830002,"Close":156.070007,"Adj Close":154.284561,"Volume":52951400},{"Date":"2017-09-21T00:00:00.000Z","Open":155.800003,"High":155.800003,"Low":152.75,"Close":153.389999,"Adj Close":151.635208,"Volume":37511700},{"Date":"2017-09-22T00:00:00.000Z","Open":151.539993,"High":152.270004,"Low":150.559998,"Close":151.889999,"Adj Close":150.15239,"Volume":46645400},{"Date":"2017-09-25T00:00:00.000Z","Open":149.990005,"High":151.830002,"Low":149.160004,"Close":150.550003,"Adj Close":148.827698,"Volume":44387300},{"Date":"2017-09-26T00:00:00.000Z","Open":151.779999,"High":153.919998,"Low":151.690002,"Close":153.139999,"Adj Close":151.388062,"Volume":36660000},{"Date":"2017-09-27T00:00:00.000Z","Open":153.800003,"High":154.720001,"Low":153.539993,"Close":154.229996,"Adj Close":152.465607,"Volume":25504200},{"Date":"2017-09-28T00:00:00.000Z","Open":153.889999,"High":154.279999,"Low":152.699997,"Close":153.279999,"Adj Close":151.526474,"Volume":22005500},{"Date":"2017-09-29T00:00:00.000Z","Open":153.210007,"High":154.130005,"Low":152,"Close":154.119995,"Adj Close":152.356857,"Volume":26299800},{"Date":"2017-10-02T00:00:00.000Z","Open":154.259995,"High":154.449997,"Low":152.720001,"Close":153.809998,"Adj Close":152.050415,"Volume":18698800},{"Date":"2017-10-03T00:00:00.000Z","Open":154.009995,"High":155.089996,"Low":153.910004,"Close":154.479996,"Adj Close":152.712738,"Volume":16230300},{"Date":"2017-10-04T00:00:00.000Z","Open":153.630005,"High":153.860001,"Low":152.460007,"Close":153.479996,"Adj Close":151.724197,"Volume":20163800},{"Date":"2017-10-05T00:00:00.000Z","Open":154.179993,"High":155.440002,"Low":154.050003,"Close":155.389999,"Adj Close":153.612335,"Volume":21283800},{"Date":"2017-10-06T00:00:00.000Z","Open":154.970001,"High":155.490005,"Low":154.559998,"Close":155.300003,"Adj Close":153.523361,"Volume":17407600},{"Date":"2017-10-09T00:00:00.000Z","Open":155.809998,"High":156.729996,"Low":155.490005,"Close":155.839996,"Adj Close":154.057175,"Volume":16262900},{"Date":"2017-10-10T00:00:00.000Z","Open":156.059998,"High":158,"Low":155.100006,"Close":155.899994,"Adj Close":154.116486,"Volume":15617000},{"Date":"2017-10-11T00:00:00.000Z","Open":155.970001,"High":156.979996,"Low":155.75,"Close":156.550003,"Adj Close":154.759079,"Volume":16905600},{"Date":"2017-10-12T00:00:00.000Z","Open":156.350006,"High":157.369995,"Low":155.729996,"Close":156,"Adj Close":154.215363,"Volume":16125100},{"Date":"2017-10-13T00:00:00.000Z","Open":156.729996,"High":157.279999,"Low":156.410004,"Close":156.990005,"Adj Close":155.194031,"Volume":16394200},{"Date":"2017-10-16T00:00:00.000Z","Open":157.899994,"High":160,"Low":157.649994,"Close":159.880005,"Adj Close":158.050964,"Volume":24121500},{"Date":"2017-10-17T00:00:00.000Z","Open":159.779999,"High":160.869995,"Low":159.229996,"Close":160.470001,"Adj Close":158.634216,"Volume":18997300},{"Date":"2017-10-18T00:00:00.000Z","Open":160.419998,"High":160.710007,"Low":159.600006,"Close":159.759995,"Adj Close":157.932343,"Volume":16374200},{"Date":"2017-10-19T00:00:00.000Z","Open":156.75,"High":157.080002,"Low":155.020004,"Close":155.979996,"Adj Close":154.195572,"Volume":42584200},{"Date":"2017-10-20T00:00:00.000Z","Open":156.610001,"High":157.75,"Low":155.960007,"Close":156.25,"Adj Close":154.462494,"Volume":23974100},{"Date":"2017-10-23T00:00:00.000Z","Open":156.889999,"High":157.690002,"Low":155.5,"Close":156.169998,"Adj Close":154.383408,"Volume":21984300},{"Date":"2017-10-24T00:00:00.000Z","Open":156.289993,"High":157.419998,"Low":156.199997,"Close":157.100006,"Adj Close":155.302765,"Volume":17757200},{"Date":"2017-10-25T00:00:00.000Z","Open":156.910004,"High":157.550003,"Low":155.270004,"Close":156.410004,"Adj Close":154.620682,"Volume":21207100},{"Date":"2017-10-26T00:00:00.000Z","Open":157.229996,"High":157.830002,"Low":156.779999,"Close":157.410004,"Adj Close":155.609222,"Volume":17000500},{"Date":"2017-10-27T00:00:00.000Z","Open":159.289993,"High":163.600006,"Low":158.699997,"Close":163.050003,"Adj Close":161.184708,"Volume":44454200},{"Date":"2017-10-30T00:00:00.000Z","Open":163.889999,"High":168.070007,"Low":163.720001,"Close":166.720001,"Adj Close":164.812729,"Volume":44700800},{"Date":"2017-10-31T00:00:00.000Z","Open":167.899994,"High":169.649994,"Low":166.940002,"Close":169.039993,"Adj Close":167.106186,"Volume":36046800},{"Date":"2017-11-01T00:00:00.000Z","Open":169.869995,"High":169.940002,"Low":165.610001,"Close":166.889999,"Adj Close":164.980774,"Volume":33637800},{"Date":"2017-11-02T00:00:00.000Z","Open":166.600006,"High":168.5,"Low":165.279999,"Close":168.110001,"Adj Close":166.186829,"Volume":41393400},{"Date":"2017-11-03T00:00:00.000Z","Open":174,"High":174.259995,"Low":171.119995,"Close":172.5,"Adj Close":170.526596,"Volume":59398600},{"Date":"2017-11-06T00:00:00.000Z","Open":172.369995,"High":174.990005,"Low":171.720001,"Close":174.25,"Adj Close":172.256577,"Volume":35026300},{"Date":"2017-11-07T00:00:00.000Z","Open":173.910004,"High":175.25,"Low":173.600006,"Close":174.809998,"Adj Close":172.810165,"Volume":24361500},{"Date":"2017-11-08T00:00:00.000Z","Open":174.660004,"High":176.240005,"Low":174.330002,"Close":176.240005,"Adj Close":174.223831,"Volume":24409500},{"Date":"2017-11-09T00:00:00.000Z","Open":175.110001,"High":176.100006,"Low":173.139999,"Close":175.880005,"Adj Close":173.86795,"Volume":29482600},{"Date":"2017-11-10T00:00:00.000Z","Open":175.110001,"High":175.380005,"Low":174.270004,"Close":174.669998,"Adj Close":173.292511,"Volume":25145500},{"Date":"2017-11-13T00:00:00.000Z","Open":173.5,"High":174.5,"Low":173.399994,"Close":173.970001,"Adj Close":172.598022,"Volume":16982100},{"Date":"2017-11-14T00:00:00.000Z","Open":173.039993,"High":173.479996,"Low":171.179993,"Close":171.339996,"Adj Close":169.988754,"Volume":24782500},{"Date":"2017-11-15T00:00:00.000Z","Open":169.970001,"High":170.320007,"Low":168.380005,"Close":169.080002,"Adj Close":167.746582,"Volume":29158100},{"Date":"2017-11-16T00:00:00.000Z","Open":171.179993,"High":171.869995,"Low":170.300003,"Close":171.100006,"Adj Close":169.750671,"Volume":23637500},{"Date":"2017-11-17T00:00:00.000Z","Open":171.039993,"High":171.389999,"Low":169.639999,"Close":170.149994,"Adj Close":168.808151,"Volume":21899500},{"Date":"2017-11-20T00:00:00.000Z","Open":170.289993,"High":170.559998,"Low":169.559998,"Close":169.979996,"Adj Close":168.639496,"Volume":16262400},{"Date":"2017-11-21T00:00:00.000Z","Open":170.779999,"High":173.699997,"Low":170.779999,"Close":173.139999,"Adj Close":171.774567,"Volume":25131300},{"Date":"2017-11-22T00:00:00.000Z","Open":173.360001,"High":175,"Low":173.050003,"Close":174.960007,"Adj Close":173.580231,"Volume":25588900},{"Date":"2017-11-24T00:00:00.000Z","Open":175.100006,"High":175.5,"Low":174.649994,"Close":174.970001,"Adj Close":173.590149,"Volume":14026700},{"Date":"2017-11-27T00:00:00.000Z","Open":175.050003,"High":175.080002,"Low":173.339996,"Close":174.089996,"Adj Close":172.717072,"Volume":20716800},{"Date":"2017-11-28T00:00:00.000Z","Open":174.300003,"High":174.869995,"Low":171.860001,"Close":173.070007,"Adj Close":171.705139,"Volume":26428800},{"Date":"2017-11-29T00:00:00.000Z","Open":172.630005,"High":172.919998,"Low":167.160004,"Close":169.479996,"Adj Close":168.143433,"Volume":41666400},{"Date":"2017-11-30T00:00:00.000Z","Open":170.429993,"High":172.139999,"Low":168.440002,"Close":171.850006,"Adj Close":170.494751,"Volume":41527200},{"Date":"2017-12-01T00:00:00.000Z","Open":169.949997,"High":171.669998,"Low":168.5,"Close":171.050003,"Adj Close":169.70105,"Volume":39759300},{"Date":"2017-12-04T00:00:00.000Z","Open":172.479996,"High":172.619995,"Low":169.630005,"Close":169.800003,"Adj Close":168.460922,"Volume":32542400},{"Date":"2017-12-05T00:00:00.000Z","Open":169.059998,"High":171.520004,"Low":168.399994,"Close":169.639999,"Adj Close":168.30217,"Volume":27350200},{"Date":"2017-12-06T00:00:00.000Z","Open":167.5,"High":170.199997,"Low":166.460007,"Close":169.009995,"Adj Close":167.677139,"Volume":28560000},{"Date":"2017-12-07T00:00:00.000Z","Open":169.029999,"High":170.440002,"Low":168.910004,"Close":169.320007,"Adj Close":167.984711,"Volume":25673300},{"Date":"2017-12-08T00:00:00.000Z","Open":170.490005,"High":171,"Low":168.820007,"Close":169.369995,"Adj Close":168.034302,"Volume":23355200},{"Date":"2017-12-11T00:00:00.000Z","Open":169.199997,"High":172.889999,"Low":168.789993,"Close":172.669998,"Adj Close":171.308289,"Volume":35273800},{"Date":"2017-12-12T00:00:00.000Z","Open":172.149994,"High":172.389999,"Low":171.460007,"Close":171.699997,"Adj Close":170.345932,"Volume":19409200},{"Date":"2017-12-13T00:00:00.000Z","Open":172.5,"High":173.539993,"Low":172,"Close":172.270004,"Adj Close":170.911438,"Volume":23818400},{"Date":"2017-12-14T00:00:00.000Z","Open":172.399994,"High":173.130005,"Low":171.649994,"Close":172.220001,"Adj Close":170.861832,"Volume":20476500},{"Date":"2017-12-15T00:00:00.000Z","Open":173.630005,"High":174.169998,"Low":172.460007,"Close":173.970001,"Adj Close":172.598022,"Volume":40169300},{"Date":"2017-12-18T00:00:00.000Z","Open":174.880005,"High":177.199997,"Low":174.860001,"Close":176.419998,"Adj Close":175.028717,"Volume":29421100},{"Date":"2017-12-19T00:00:00.000Z","Open":175.029999,"High":175.389999,"Low":174.089996,"Close":174.539993,"Adj Close":173.163528,"Volume":27436400},{"Date":"2017-12-20T00:00:00.000Z","Open":174.869995,"High":175.419998,"Low":173.25,"Close":174.350006,"Adj Close":172.975037,"Volume":23475600},{"Date":"2017-12-21T00:00:00.000Z","Open":174.169998,"High":176.020004,"Low":174.100006,"Close":175.009995,"Adj Close":173.629822,"Volume":20949900},{"Date":"2017-12-22T00:00:00.000Z","Open":174.679993,"High":175.419998,"Low":174.5,"Close":175.009995,"Adj Close":173.629822,"Volume":16349400},{"Date":"2017-12-26T00:00:00.000Z","Open":170.800003,"High":171.470001,"Low":169.679993,"Close":170.570007,"Adj Close":169.224838,"Volume":33185500},{"Date":"2017-12-27T00:00:00.000Z","Open":170.100006,"High":170.779999,"Low":169.710007,"Close":170.600006,"Adj Close":169.254608,"Volume":21498200},{"Date":"2017-12-28T00:00:00.000Z","Open":171,"High":171.850006,"Low":170.479996,"Close":171.080002,"Adj Close":169.73082,"Volume":16480200},{"Date":"2017-12-29T00:00:00.000Z","Open":170.520004,"High":170.589996,"Low":169.220001,"Close":169.229996,"Adj Close":167.895416,"Volume":25999900},{"Date":"2018-01-02T00:00:00.000Z","Open":170.160004,"High":172.300003,"Low":169.259995,"Close":172.259995,"Adj Close":170.901505,"Volume":25555900},{"Date":"2018-01-03T00:00:00.000Z","Open":172.529999,"High":174.550003,"Low":171.960007,"Close":172.229996,"Adj Close":170.871735,"Volume":29517900},{"Date":"2018-01-04T00:00:00.000Z","Open":172.539993,"High":173.470001,"Low":172.080002,"Close":173.029999,"Adj Close":171.665436,"Volume":22434600},{"Date":"2018-01-05T00:00:00.000Z","Open":173.440002,"High":175.369995,"Low":173.050003,"Close":175,"Adj Close":173.619904,"Volume":23660000},{"Date":"2018-01-08T00:00:00.000Z","Open":174.350006,"High":175.610001,"Low":173.929993,"Close":174.350006,"Adj Close":172.975037,"Volume":20567800},{"Date":"2018-01-09T00:00:00.000Z","Open":174.550003,"High":175.059998,"Low":173.410004,"Close":174.330002,"Adj Close":172.9552,"Volume":21584000},{"Date":"2018-01-10T00:00:00.000Z","Open":173.160004,"High":174.300003,"Low":173,"Close":174.289993,"Adj Close":172.915497,"Volume":23959900},{"Date":"2018-01-11T00:00:00.000Z","Open":174.589996,"High":175.490005,"Low":174.490005,"Close":175.279999,"Adj Close":173.897705,"Volume":18667700},{"Date":"2018-01-12T00:00:00.000Z","Open":176.179993,"High":177.360001,"Low":175.649994,"Close":177.089996,"Adj Close":175.69342,"Volume":25418100},{"Date":"2018-01-16T00:00:00.000Z","Open":177.899994,"High":179.389999,"Low":176.139999,"Close":176.190002,"Adj Close":174.800537,"Volume":29565900},{"Date":"2018-01-17T00:00:00.000Z","Open":176.149994,"High":179.25,"Low":175.070007,"Close":179.100006,"Adj Close":177.687576,"Volume":34386800},{"Date":"2018-01-18T00:00:00.000Z","Open":179.369995,"High":180.100006,"Low":178.25,"Close":179.259995,"Adj Close":177.846313,"Volume":31193400},{"Date":"2018-01-19T00:00:00.000Z","Open":178.610001,"High":179.580002,"Low":177.410004,"Close":178.460007,"Adj Close":177.052628,"Volume":32425100},{"Date":"2018-01-22T00:00:00.000Z","Open":177.300003,"High":177.779999,"Low":176.600006,"Close":177,"Adj Close":175.604141,"Volume":27108600},{"Date":"2018-01-23T00:00:00.000Z","Open":177.300003,"High":179.440002,"Low":176.820007,"Close":177.039993,"Adj Close":175.643814,"Volume":32689100},{"Date":"2018-01-24T00:00:00.000Z","Open":177.25,"High":177.300003,"Low":173.199997,"Close":174.220001,"Adj Close":172.846054,"Volume":51105100},{"Date":"2018-01-25T00:00:00.000Z","Open":174.509995,"High":174.949997,"Low":170.529999,"Close":171.110001,"Adj Close":169.760574,"Volume":41529000},{"Date":"2018-01-26T00:00:00.000Z","Open":172,"High":172,"Low":170.059998,"Close":171.509995,"Adj Close":170.157425,"Volume":39143000},{"Date":"2018-01-29T00:00:00.000Z","Open":170.160004,"High":170.160004,"Low":167.070007,"Close":167.960007,"Adj Close":166.635422,"Volume":50640400},{"Date":"2018-01-30T00:00:00.000Z","Open":165.529999,"High":167.369995,"Low":164.699997,"Close":166.970001,"Adj Close":165.653244,"Volume":46048200},{"Date":"2018-01-31T00:00:00.000Z","Open":166.869995,"High":168.440002,"Low":166.5,"Close":167.429993,"Adj Close":166.109604,"Volume":32478900},{"Date":"2018-02-01T00:00:00.000Z","Open":167.169998,"High":168.619995,"Low":166.759995,"Close":167.779999,"Adj Close":166.456848,"Volume":47230800},{"Date":"2018-02-02T00:00:00.000Z","Open":166,"High":166.800003,"Low":160.100006,"Close":160.5,"Adj Close":159.234253,"Volume":86593800},{"Date":"2018-02-05T00:00:00.000Z","Open":159.100006,"High":163.880005,"Low":156,"Close":156.490005,"Adj Close":155.25589,"Volume":72738500},{"Date":"2018-02-06T00:00:00.000Z","Open":154.830002,"High":163.720001,"Low":154,"Close":163.029999,"Adj Close":161.744293,"Volume":68243800},{"Date":"2018-02-07T00:00:00.000Z","Open":163.089996,"High":163.399994,"Low":159.070007,"Close":159.539993,"Adj Close":158.281815,"Volume":51608600},{"Date":"2018-02-08T00:00:00.000Z","Open":160.289993,"High":161,"Low":155.029999,"Close":155.149994,"Adj Close":153.926437,"Volume":54390500},{"Date":"2018-02-09T00:00:00.000Z","Open":157.070007,"High":157.889999,"Low":150.240005,"Close":156.410004,"Adj Close":155.809189,"Volume":70672600},{"Date":"2018-02-12T00:00:00.000Z","Open":158.5,"High":163.889999,"Low":157.509995,"Close":162.710007,"Adj Close":162.084991,"Volume":60819500},{"Date":"2018-02-13T00:00:00.000Z","Open":161.949997,"High":164.75,"Low":161.649994,"Close":164.339996,"Adj Close":163.708725,"Volume":32549200},{"Date":"2018-02-14T00:00:00.000Z","Open":163.039993,"High":167.539993,"Low":162.880005,"Close":167.369995,"Adj Close":166.727081,"Volume":40644900},{"Date":"2018-02-15T00:00:00.000Z","Open":169.789993,"High":173.089996,"Low":169,"Close":172.990005,"Adj Close":172.3255,"Volume":51147200},{"Date":"2018-02-16T00:00:00.000Z","Open":172.360001,"High":174.820007,"Low":171.770004,"Close":172.429993,"Adj Close":171.767639,"Volume":40176100},{"Date":"2018-02-20T00:00:00.000Z","Open":172.050003,"High":174.259995,"Low":171.419998,"Close":171.850006,"Adj Close":171.18988,"Volume":33930500},{"Date":"2018-02-21T00:00:00.000Z","Open":172.830002,"High":174.119995,"Low":171.009995,"Close":171.070007,"Adj Close":170.412872,"Volume":37471600},{"Date":"2018-02-22T00:00:00.000Z","Open":171.800003,"High":173.949997,"Low":171.710007,"Close":172.5,"Adj Close":171.837372,"Volume":30991900},{"Date":"2018-02-23T00:00:00.000Z","Open":173.669998,"High":175.649994,"Low":173.539993,"Close":175.5,"Adj Close":174.825851,"Volume":33812400},{"Date":"2018-02-26T00:00:00.000Z","Open":176.350006,"High":179.389999,"Low":176.210007,"Close":178.970001,"Adj Close":178.282532,"Volume":38162200},{"Date":"2018-02-27T00:00:00.000Z","Open":179.100006,"High":180.479996,"Low":178.160004,"Close":178.389999,"Adj Close":177.704758,"Volume":38928100},{"Date":"2018-02-28T00:00:00.000Z","Open":179.259995,"High":180.619995,"Low":178.050003,"Close":178.119995,"Adj Close":177.435791,"Volume":37782100},{"Date":"2018-03-01T00:00:00.000Z","Open":178.539993,"High":179.779999,"Low":172.660004,"Close":175,"Adj Close":174.327774,"Volume":48802000},{"Date":"2018-03-02T00:00:00.000Z","Open":172.800003,"High":176.300003,"Low":172.449997,"Close":176.210007,"Adj Close":175.533142,"Volume":38454000},{"Date":"2018-03-05T00:00:00.000Z","Open":175.210007,"High":177.740005,"Low":174.520004,"Close":176.820007,"Adj Close":176.140793,"Volume":28401400},{"Date":"2018-03-06T00:00:00.000Z","Open":177.910004,"High":178.25,"Low":176.130005,"Close":176.669998,"Adj Close":175.991364,"Volume":23788500},{"Date":"2018-03-07T00:00:00.000Z","Open":174.940002,"High":175.850006,"Low":174.270004,"Close":175.029999,"Adj Close":174.357666,"Volume":31703500},{"Date":"2018-03-08T00:00:00.000Z","Open":175.479996,"High":177.119995,"Low":175.070007,"Close":176.940002,"Adj Close":176.26033,"Volume":23774100},{"Date":"2018-03-09T00:00:00.000Z","Open":177.960007,"High":180,"Low":177.389999,"Close":179.979996,"Adj Close":179.288635,"Volume":32185200},{"Date":"2018-03-12T00:00:00.000Z","Open":180.289993,"High":182.389999,"Low":180.210007,"Close":181.720001,"Adj Close":181.021957,"Volume":32207100},{"Date":"2018-03-13T00:00:00.000Z","Open":182.589996,"High":183.5,"Low":179.240005,"Close":179.970001,"Adj Close":179.278687,"Volume":31693500},{"Date":"2018-03-14T00:00:00.000Z","Open":180.320007,"High":180.520004,"Low":177.809998,"Close":178.440002,"Adj Close":177.754562,"Volume":29368400},{"Date":"2018-03-15T00:00:00.000Z","Open":178.5,"High":180.240005,"Low":178.070007,"Close":178.649994,"Adj Close":177.963745,"Volume":22743800},{"Date":"2018-03-16T00:00:00.000Z","Open":178.649994,"High":179.119995,"Low":177.619995,"Close":178.020004,"Adj Close":177.336182,"Volume":39404700},{"Date":"2018-03-19T00:00:00.000Z","Open":177.320007,"High":177.470001,"Low":173.660004,"Close":175.300003,"Adj Close":174.626633,"Volume":33446800},{"Date":"2018-03-20T00:00:00.000Z","Open":175.240005,"High":176.800003,"Low":174.940002,"Close":175.240005,"Adj Close":174.566864,"Volume":19649400},{"Date":"2018-03-21T00:00:00.000Z","Open":175.039993,"High":175.089996,"Low":171.259995,"Close":171.270004,"Adj Close":170.612106,"Volume":37054900},{"Date":"2018-03-22T00:00:00.000Z","Open":170,"High":172.679993,"Low":168.600006,"Close":168.850006,"Adj Close":168.201401,"Volume":41490800},{"Date":"2018-03-23T00:00:00.000Z","Open":168.389999,"High":169.919998,"Low":164.940002,"Close":164.940002,"Adj Close":164.306427,"Volume":41028800},{"Date":"2018-03-26T00:00:00.000Z","Open":168.070007,"High":173.100006,"Low":166.440002,"Close":172.770004,"Adj Close":172.106354,"Volume":37541200},{"Date":"2018-03-27T00:00:00.000Z","Open":173.679993,"High":175.149994,"Low":166.919998,"Close":168.339996,"Adj Close":167.693359,"Volume":40922600},{"Date":"2018-03-28T00:00:00.000Z","Open":167.25,"High":170.020004,"Low":165.190002,"Close":166.479996,"Adj Close":165.8405,"Volume":41668500},{"Date":"2018-03-29T00:00:00.000Z","Open":167.809998,"High":171.75,"Low":166.899994,"Close":167.779999,"Adj Close":167.135513,"Volume":38398500},{"Date":"2018-04-02T00:00:00.000Z","Open":166.639999,"High":168.940002,"Low":164.470001,"Close":166.679993,"Adj Close":166.039734,"Volume":37586800},{"Date":"2018-04-03T00:00:00.000Z","Open":167.639999,"High":168.75,"Low":164.880005,"Close":168.389999,"Adj Close":167.743164,"Volume":30278000},{"Date":"2018-04-04T00:00:00.000Z","Open":164.880005,"High":172.009995,"Low":164.770004,"Close":171.610001,"Adj Close":170.950806,"Volume":34605500},{"Date":"2018-04-05T00:00:00.000Z","Open":172.580002,"High":174.229996,"Low":172.080002,"Close":172.800003,"Adj Close":172.13623,"Volume":26933200},{"Date":"2018-04-06T00:00:00.000Z","Open":170.970001,"High":172.479996,"Low":168.199997,"Close":168.380005,"Adj Close":167.733215,"Volume":35005300},{"Date":"2018-04-09T00:00:00.000Z","Open":169.880005,"High":173.089996,"Low":169.850006,"Close":170.050003,"Adj Close":169.39679,"Volume":29017700},{"Date":"2018-04-10T00:00:00.000Z","Open":173,"High":174,"Low":171.529999,"Close":173.25,"Adj Close":172.584503,"Volume":28408600},{"Date":"2018-04-11T00:00:00.000Z","Open":172.229996,"High":173.919998,"Low":171.699997,"Close":172.440002,"Adj Close":171.777618,"Volume":22431600},{"Date":"2018-04-12T00:00:00.000Z","Open":173.410004,"High":175,"Low":173.039993,"Close":174.139999,"Adj Close":173.471085,"Volume":22889300},{"Date":"2018-04-13T00:00:00.000Z","Open":174.779999,"High":175.839996,"Low":173.850006,"Close":174.729996,"Adj Close":174.058807,"Volume":25124300},{"Date":"2018-04-16T00:00:00.000Z","Open":175.029999,"High":176.190002,"Low":174.830002,"Close":175.820007,"Adj Close":175.144638,"Volume":21578400},{"Date":"2018-04-17T00:00:00.000Z","Open":176.490005,"High":178.940002,"Low":176.410004,"Close":178.240005,"Adj Close":177.555328,"Volume":26605400},{"Date":"2018-04-18T00:00:00.000Z","Open":177.809998,"High":178.820007,"Low":176.880005,"Close":177.839996,"Adj Close":177.15686,"Volume":20754500},{"Date":"2018-04-19T00:00:00.000Z","Open":173.759995,"High":175.389999,"Low":172.660004,"Close":172.800003,"Adj Close":172.13623,"Volume":34808800},{"Date":"2018-04-20T00:00:00.000Z","Open":170.600006,"High":171.220001,"Low":165.429993,"Close":165.720001,"Adj Close":165.08342,"Volume":65491100},{"Date":"2018-04-23T00:00:00.000Z","Open":166.830002,"High":166.919998,"Low":164.089996,"Close":165.240005,"Adj Close":164.60527,"Volume":36515500},{"Date":"2018-04-24T00:00:00.000Z","Open":165.669998,"High":166.330002,"Low":161.220001,"Close":162.940002,"Adj Close":162.314102,"Volume":33692000},{"Date":"2018-04-25T00:00:00.000Z","Open":162.619995,"High":165.419998,"Low":162.410004,"Close":163.649994,"Adj Close":163.021362,"Volume":28382100},{"Date":"2018-04-26T00:00:00.000Z","Open":164.119995,"High":165.729996,"Low":163.369995,"Close":164.220001,"Adj Close":163.589188,"Volume":27963000},{"Date":"2018-04-27T00:00:00.000Z","Open":164,"High":164.330002,"Low":160.630005,"Close":162.320007,"Adj Close":161.696487,"Volume":35655800},{"Date":"2018-04-30T00:00:00.000Z","Open":162.130005,"High":167.259995,"Low":161.839996,"Close":165.259995,"Adj Close":164.625183,"Volume":42427400},{"Date":"2018-05-01T00:00:00.000Z","Open":166.410004,"High":169.199997,"Low":165.270004,"Close":169.100006,"Adj Close":168.450439,"Volume":53569400},{"Date":"2018-05-02T00:00:00.000Z","Open":175.229996,"High":177.75,"Low":173.800003,"Close":176.570007,"Adj Close":175.891754,"Volume":66539400},{"Date":"2018-05-03T00:00:00.000Z","Open":175.880005,"High":177.5,"Low":174.440002,"Close":176.889999,"Adj Close":176.21051,"Volume":34068200},{"Date":"2018-05-04T00:00:00.000Z","Open":178.25,"High":184.25,"Low":178.169998,"Close":183.830002,"Adj Close":183.123856,"Volume":56201300},{"Date":"2018-05-07T00:00:00.000Z","Open":185.179993,"High":187.669998,"Low":184.75,"Close":185.160004,"Adj Close":184.448746,"Volume":42451400},{"Date":"2018-05-08T00:00:00.000Z","Open":184.990005,"High":186.220001,"Low":183.669998,"Close":186.050003,"Adj Close":185.335327,"Volume":28402800},{"Date":"2018-05-09T00:00:00.000Z","Open":186.550003,"High":187.399994,"Low":185.220001,"Close":187.360001,"Adj Close":186.640305,"Volume":23211200},{"Date":"2018-05-10T00:00:00.000Z","Open":187.740005,"High":190.369995,"Low":187.649994,"Close":190.039993,"Adj Close":189.309998,"Volume":27989300},{"Date":"2018-05-11T00:00:00.000Z","Open":189.490005,"High":190.059998,"Low":187.449997,"Close":188.589996,"Adj Close":188.589996,"Volume":25806600}]