{ "id": "sp500-daily-ohlcv-2000-2010", "name": "S&P 500 Daily OHLCV Prices 2000–2010", "title": "S&P 500 Daily OHLCV Prices 2000–2010", "description": "Daily open, high, low, close, adjusted-close prices, and trading volume for the S&P 500 index from January 2000 through December 2010 — spanning the dot-com bust, 2003 recovery, and 2008 financial crisis.", "category": "finance", "source": "https://github.com/vega/vega-datasets", "source_url": "https://github.com/vega/vega-datasets", "updated": "2026-04", "record_count": 5105, "columns": [ { "key": "date", "label": "Date", "type": "date" }, { "key": "open", "label": "Open", "type": "number" }, { "key": "high", "label": "High", "type": "number" }, { "key": "low", "label": "Low", "type": "number" }, { "key": "close", "label": "Close", "type": "number" }, { "key": "adjclose", "label": "Adjclose", "type": "number" }, { "key": "volume", "label": "Volume", "type": "number" } ], "rows": [ { "date": "2000-01-03", "open": 1469.25, "high": 1478, "low": 1438.359985, "close": 1455.219971, "adjclose": 1455.219971, "volume": 931800000 }, { "date": "2000-01-04", "open": 1455.219971, "high": 1455.219971, "low": 1397.430054, "close": 1399.420044, "adjclose": 1399.420044, "volume": 1009000000 }, { "date": "2000-01-05", "open": 1399.420044, "high": 1413.27002, "low": 1377.680054, "close": 1402.109985, "adjclose": 1402.109985, "volume": 1085500000 }, { "date": "2000-01-06", "open": 1402.109985, "high": 1411.900024, "low": 1392.099976, "close": 1403.449951, "adjclose": 1403.449951, "volume": 1092300000 }, { "date": "2000-01-07", "open": 1403.449951, "high": 1441.469971, "low": 1400.72998, "close": 1441.469971, "adjclose": 1441.469971, "volume": 1225200000 }, { "date": "2000-01-10", "open": 1441.469971, "high": 1464.359985, "low": 1441.469971, "close": 1457.599976, "adjclose": 1457.599976, "volume": 1064800000 }, { "date": "2000-01-11", "open": 1457.599976, "high": 1458.660034, "low": 1434.420044, "close": 1438.560059, "adjclose": 1438.560059, "volume": 1014000000 }, { "date": "2000-01-12", "open": 1438.560059, "high": 1442.599976, "low": 1427.079956, "close": 1432.25, "adjclose": 1432.25, "volume": 974600000 }, { "date": "2000-01-13", "open": 1432.25, "high": 1454.199951, "low": 1432.25, "close": 1449.680054, "adjclose": 1449.680054, "volume": 1030400000 }, { "date": "2000-01-14", "open": 1449.680054, "high": 1473, "low": 1449.680054, "close": 1465.150024, "adjclose": 1465.150024, "volume": 1085900000 }, { "date": "2000-01-18", "open": 1465.150024, "high": 1465.150024, "low": 1451.300049, "close": 1455.140015, "adjclose": 1455.140015, "volume": 1056700000 }, { "date": "2000-01-19", "open": 1455.140015, "high": 1461.390015, "low": 1448.680054, "close": 1455.900024, "adjclose": 1455.900024, "volume": 1087800000 }, { "date": "2000-01-20", "open": 1455.900024, "high": 1465.709961, "low": 1438.540039, "close": 1445.569946, "adjclose": 1445.569946, "volume": 1100700000 }, { "date": "2000-01-21", "open": 1445.569946, "high": 1453.180054, "low": 1439.599976, "close": 1441.359985, "adjclose": 1441.359985, "volume": 1209800000 }, { "date": "2000-01-24", "open": 1441.359985, "high": 1454.089966, "low": 1395.420044, "close": 1401.530029, "adjclose": 1401.530029, "volume": 1115800000 }, { "date": "2000-01-25", "open": 1401.530029, "high": 1414.26001, "low": 1388.48999, "close": 1410.030029, "adjclose": 1410.030029, "volume": 1073700000 }, { "date": "2000-01-26", "open": 1410.030029, "high": 1412.72998, "low": 1400.160034, "close": 1404.089966, "adjclose": 1404.089966, "volume": 1117300000 }, { "date": "2000-01-27", "open": 1404.089966, "high": 1418.859985, "low": 1370.98999, "close": 1398.560059, "adjclose": 1398.560059, "volume": 1129500000 }, { "date": "2000-01-28", "open": 1398.560059, "high": 1398.560059, "low": 1356.199951, "close": 1360.160034, "adjclose": 1360.160034, "volume": 1095800000 }, { "date": "2000-01-31", "open": 1360.160034, "high": 1394.47998, "low": 1350.140015, "close": 1394.459961, "adjclose": 1394.459961, "volume": 993800000 }, { "date": "2000-02-01", "open": 1394.459961, "high": 1412.48999, "low": 1384.790039, "close": 1409.280029, "adjclose": 1409.280029, "volume": 981000000 }, { "date": "2000-02-02", "open": 1409.280029, "high": 1420.609985, "low": 1403.48999, "close": 1409.119995, "adjclose": 1409.119995, "volume": 1038600000 }, { "date": "2000-02-03", "open": 1409.119995, "high": 1425.780029, "low": 1398.52002, "close": 1424.969971, "adjclose": 1424.969971, "volume": 1146500000 }, { "date": "2000-02-04", "open": 1424.969971, "high": 1435.910034, "low": 1420.630005, "close": 1424.369995, "adjclose": 1424.369995, "volume": 1045100000 }, { "date": "2000-02-07", "open": 1424.369995, "high": 1427.150024, "low": 1413.329956, "close": 1424.23999, "adjclose": 1424.23999, "volume": 918100000 }, { "date": "2000-02-08", "open": 1424.23999, "high": 1441.829956, "low": 1424.23999, "close": 1441.719971, "adjclose": 1441.719971, "volume": 1047700000 }, { "date": "2000-02-09", "open": 1441.719971, "high": 1444.550049, "low": 1411.650024, "close": 1411.709961, "adjclose": 1411.709961, "volume": 1050500000 }, { "date": "2000-02-10", "open": 1411.699951, "high": 1422.099976, "low": 1406.430054, "close": 1416.829956, "adjclose": 1416.829956, "volume": 1058800000 }, { "date": "2000-02-11", "open": 1416.829956, "high": 1416.829956, "low": 1378.890015, "close": 1387.119995, "adjclose": 1387.119995, "volume": 1025700000 }, { "date": "2000-02-14", "open": 1387.119995, "high": 1394.930054, "low": 1380.530029, "close": 1389.939941, "adjclose": 1389.939941, "volume": 927300000 }, { "date": "2000-02-15", "open": 1389.939941, "high": 1407.719971, "low": 1376.25, "close": 1402.050049, "adjclose": 1402.050049, "volume": 1092100000 }, { "date": "2000-02-16", "open": 1402.050049, "high": 1404.550049, "low": 1385.579956, "close": 1387.670044, "adjclose": 1387.670044, "volume": 1018800000 }, { "date": "2000-02-17", "open": 1387.670044, "high": 1399.880005, "low": 1380.069946, "close": 1388.26001, "adjclose": 1388.26001, "volume": 1034800000 }, { "date": "2000-02-18", "open": 1388.26001, "high": 1388.589966, "low": 1345.319946, "close": 1346.089966, "adjclose": 1346.089966, "volume": 1042300000 }, { "date": "2000-02-22", "open": 1346.089966, "high": 1358.109985, "low": 1331.880005, "close": 1352.170044, "adjclose": 1352.170044, "volume": 980000000 }, { "date": "2000-02-23", "open": 1352.170044, "high": 1370.109985, "low": 1342.439941, "close": 1360.689941, "adjclose": 1360.689941, "volume": 993700000 }, { "date": "2000-02-24", "open": 1360.689941, "high": 1364.800049, "low": 1329.880005, "close": 1353.430054, "adjclose": 1353.430054, "volume": 1215000000 }, { "date": "2000-02-25", "open": 1353.430054, "high": 1362.140015, "low": 1329.150024, "close": 1333.359985, "adjclose": 1333.359985, "volume": 1065200000 }, { "date": "2000-02-28", "open": 1333.359985, "high": 1360.819946, "low": 1325.069946, "close": 1348.050049, "adjclose": 1348.050049, "volume": 1026500000 }, { "date": "2000-02-29", "open": 1348.050049, "high": 1369.630005, "low": 1348.050049, "close": 1366.420044, "adjclose": 1366.420044, "volume": 1204300000 }, { "date": "2000-03-01", "open": 1366.420044, "high": 1383.459961, "low": 1366.420044, "close": 1379.189941, "adjclose": 1379.189941, "volume": 1274100000 }, { "date": "2000-03-02", "open": 1379.189941, "high": 1386.560059, "low": 1370.349976, "close": 1381.76001, "adjclose": 1381.76001, "volume": 1198600000 }, { "date": "2000-03-03", "open": 1381.76001, "high": 1410.880005, "low": 1381.76001, "close": 1409.170044, "adjclose": 1409.170044, "volume": 1150300000 }, { "date": "2000-03-06", "open": 1409.170044, "high": 1409.73999, "low": 1384.75, "close": 1391.280029, "adjclose": 1391.280029, "volume": 1029000000 }, { "date": "2000-03-07", "open": 1391.280029, "high": 1399.209961, "low": 1349.98999, "close": 1355.619995, "adjclose": 1355.619995, "volume": 1314100000 }, { "date": "2000-03-08", "open": 1355.619995, "high": 1373.790039, "low": 1346.619995, "close": 1366.699951, "adjclose": 1366.699951, "volume": 1203000000 }, { "date": "2000-03-09", "open": 1366.699951, "high": 1401.819946, "low": 1357.880005, "close": 1401.689941, "adjclose": 1401.689941, "volume": 1123000000 }, { "date": "2000-03-10", "open": 1401.689941, "high": 1413.459961, "low": 1392.069946, "close": 1395.069946, "adjclose": 1395.069946, "volume": 1138800000 }, { "date": "2000-03-13", "open": 1395.069946, "high": 1398.390015, "low": 1364.839966, "close": 1383.619995, "adjclose": 1383.619995, "volume": 1016100000 }, { "date": "2000-03-14", "open": 1383.619995, "high": 1395.150024, "low": 1359.150024, "close": 1359.150024, "adjclose": 1359.150024, "volume": 1094000000 }, { "date": "2000-03-15", "open": 1359.150024, "high": 1397.98999, "low": 1356.98999, "close": 1392.140015, "adjclose": 1392.140015, "volume": 1302800000 }, { "date": "2000-03-16", "open": 1392.150024, "high": 1458.469971, "low": 1392.150024, "close": 1458.469971, "adjclose": 1458.469971, "volume": 1482300000 }, { "date": "2000-03-17", "open": 1458.469971, "high": 1477.329956, "low": 1453.319946, "close": 1464.469971, "adjclose": 1464.469971, "volume": 1295100000 }, { "date": "2000-03-20", "open": 1464.469971, "high": 1470.300049, "low": 1448.48999, "close": 1456.630005, "adjclose": 1456.630005, "volume": 920800000 }, { "date": "2000-03-21", "open": 1456.630005, "high": 1493.920044, "low": 1446.060059, "close": 1493.869995, "adjclose": 1493.869995, "volume": 1065900000 }, { "date": "2000-03-22", "open": 1493.869995, "high": 1505.079956, "low": 1487.329956, "close": 1500.640015, "adjclose": 1500.640015, "volume": 1075000000 }, { "date": "2000-03-23", "open": 1500.640015, "high": 1532.5, "low": 1492.390015, "close": 1527.349976, "adjclose": 1527.349976, "volume": 1078300000 }, { "date": "2000-03-24", "open": 1527.349976, "high": 1552.869995, "low": 1516.829956, "close": 1527.459961, "adjclose": 1527.459961, "volume": 1052200000 }, { "date": "2000-03-27", "open": 1527.459961, "high": 1534.630005, "low": 1518.459961, "close": 1523.859985, "adjclose": 1523.859985, "volume": 901000000 }, { "date": "2000-03-28", "open": 1523.859985, "high": 1527.359985, "low": 1507.089966, "close": 1507.72998, "adjclose": 1507.72998, "volume": 959100000 }, { "date": "2000-03-29", "open": 1507.72998, "high": 1521.449951, "low": 1497.449951, "close": 1508.52002, "adjclose": 1508.52002, "volume": 1061900000 }, { "date": "2000-03-30", "open": 1508.52002, "high": 1517.380005, "low": 1474.630005, "close": 1487.920044, "adjclose": 1487.920044, "volume": 1193400000 }, { "date": "2000-03-31", "open": 1487.920044, "high": 1519.810059, "low": 1484.380005, "close": 1498.579956, "adjclose": 1498.579956, "volume": 1227400000 }, { "date": "2000-04-03", "open": 1498.579956, "high": 1507.189941, "low": 1486.959961, "close": 1505.969971, "adjclose": 1505.969971, "volume": 1021700000 }, { "date": "2000-04-04", "open": 1505.97998, "high": 1526.449951, "low": 1416.410034, "close": 1494.72998, "adjclose": 1494.72998, "volume": 1515460000 }, { "date": "2000-04-05", "open": 1494.72998, "high": 1506.550049, "low": 1478.050049, "close": 1487.369995, "adjclose": 1487.369995, "volume": 1110300000 }, { "date": "2000-04-06", "open": 1487.369995, "high": 1511.76001, "low": 1487.369995, "close": 1501.339966, "adjclose": 1501.339966, "volume": 1008000000 }, { "date": "2000-04-07", "open": 1501.339966, "high": 1518.680054, "low": 1501.339966, "close": 1516.349976, "adjclose": 1516.349976, "volume": 891600000 }, { "date": "2000-04-10", "open": 1516.349976, "high": 1527.189941, "low": 1503.349976, "close": 1504.459961, "adjclose": 1504.459961, "volume": 853700000 }, { "date": "2000-04-11", "open": 1504.459961, "high": 1512.800049, "low": 1486.780029, "close": 1500.589966, "adjclose": 1500.589966, "volume": 971400000 }, { "date": "2000-04-12", "open": 1500.589966, "high": 1509.079956, "low": 1466.150024, "close": 1467.170044, "adjclose": 1467.170044, "volume": 1175900000 }, { "date": "2000-04-13", "open": 1467.170044, "high": 1477.52002, "low": 1439.339966, "close": 1440.51001, "adjclose": 1440.51001, "volume": 1032000000 }, { "date": "2000-04-14", "open": 1440.51001, "high": 1440.51001, "low": 1339.400024, "close": 1356.560059, "adjclose": 1356.560059, "volume": 1279700000 }, { "date": "2000-04-17", "open": 1356.560059, "high": 1401.530029, "low": 1346.5, "close": 1401.439941, "adjclose": 1401.439941, "volume": 1204700000 }, { "date": "2000-04-18", "open": 1401.439941, "high": 1441.609985, "low": 1397.810059, "close": 1441.609985, "adjclose": 1441.609985, "volume": 1109400000 }, { "date": "2000-04-19", "open": 1441.609985, "high": 1447.689941, "low": 1424.26001, "close": 1427.469971, "adjclose": 1427.469971, "volume": 1001400000 }, { "date": "2000-04-20", "open": 1427.469971, "high": 1435.48999, "low": 1422.079956, "close": 1434.540039, "adjclose": 1434.540039, "volume": 896200000 }, { "date": "2000-04-24", "open": 1434.540039, "high": 1434.540039, "low": 1407.130005, "close": 1429.859985, "adjclose": 1429.859985, "volume": 868700000 }, { "date": "2000-04-25", "open": 1429.859985, "high": 1477.670044, "low": 1429.859985, "close": 1477.439941, "adjclose": 1477.439941, "volume": 1071100000 }, { "date": "2000-04-26", "open": 1477.439941, "high": 1482.939941, "low": 1456.97998, "close": 1460.98999, "adjclose": 1460.98999, "volume": 999600000 }, { "date": "2000-04-27", "open": 1460.98999, "high": 1469.209961, "low": 1434.810059, "close": 1464.920044, "adjclose": 1464.920044, "volume": 1111000000 }, { "date": "2000-04-28", "open": 1464.920044, "high": 1473.619995, "low": 1448.150024, "close": 1452.430054, "adjclose": 1452.430054, "volume": 984600000 }, { "date": "2000-05-01", "open": 1452.430054, "high": 1481.51001, "low": 1452.430054, "close": 1468.25, "adjclose": 1468.25, "volume": 966300000 }, { "date": "2000-05-02", "open": 1468.25, "high": 1468.25, "low": 1445.219971, "close": 1446.290039, "adjclose": 1446.290039, "volume": 1011500000 }, { "date": "2000-05-03", "open": 1446.290039, "high": 1446.290039, "low": 1398.359985, "close": 1415.099976, "adjclose": 1415.099976, "volume": 991600000 }, { "date": "2000-05-04", "open": 1415.099976, "high": 1420.98999, "low": 1404.939941, "close": 1409.569946, "adjclose": 1409.569946, "volume": 925800000 }, { "date": "2000-05-05", "open": 1409.569946, "high": 1436.030029, "low": 1405.079956, "close": 1432.630005, "adjclose": 1432.630005, "volume": 805500000 }, { "date": "2000-05-08", "open": 1432.630005, "high": 1432.630005, "low": 1417.050049, "close": 1424.170044, "adjclose": 1424.170044, "volume": 787600000 }, { "date": "2000-05-09", "open": 1424.170044, "high": 1430.280029, "low": 1401.849976, "close": 1412.140015, "adjclose": 1412.140015, "volume": 896600000 }, { "date": "2000-05-10", "open": 1412.140015, "high": 1412.140015, "low": 1375.140015, "close": 1383.050049, "adjclose": 1383.050049, "volume": 1006400000 }, { "date": "2000-05-11", "open": 1383.050049, "high": 1410.26001, "low": 1383.050049, "close": 1407.810059, "adjclose": 1407.810059, "volume": 953600000 }, { "date": "2000-05-12", "open": 1407.810059, "high": 1430.130005, "low": 1407.810059, "close": 1420.959961, "adjclose": 1420.959961, "volume": 858200000 }, { "date": "2000-05-15", "open": 1420.959961, "high": 1452.390015, "low": 1416.540039, "close": 1452.359985, "adjclose": 1452.359985, "volume": 854600000 }, { "date": "2000-05-16", "open": 1452.359985, "high": 1470.400024, "low": 1450.76001, "close": 1466.040039, "adjclose": 1466.040039, "volume": 955500000 }, { "date": "2000-05-17", "open": 1466.040039, "high": 1466.040039, "low": 1441.670044, "close": 1447.800049, "adjclose": 1447.800049, "volume": 820500000 }, { "date": "2000-05-18", "open": 1447.800049, "high": 1458.040039, "low": 1436.589966, "close": 1437.209961, "adjclose": 1437.209961, "volume": 807900000 }, { "date": "2000-05-19", "open": 1437.209961, "high": 1437.209961, "low": 1401.73999, "close": 1406.949951, "adjclose": 1406.949951, "volume": 853700000 }, { "date": "2000-05-22", "open": 1406.949951, "high": 1410.550049, "low": 1368.72998, "close": 1400.719971, "adjclose": 1400.719971, "volume": 869000000 }, { "date": "2000-05-23", "open": 1400.719971, "high": 1403.77002, "low": 1373.430054, "close": 1373.859985, "adjclose": 1373.859985, "volume": 869900000 }, { "date": "2000-05-24", "open": 1373.859985, "high": 1401.75, "low": 1361.089966, "close": 1399.050049, "adjclose": 1399.050049, "volume": 1152300000 }, { "date": "2000-05-25", "open": 1399.050049, "high": 1411.650024, "low": 1373.930054, "close": 1381.52002, "adjclose": 1381.52002, "volume": 984500000 }, { "date": "2000-05-26", "open": 1381.52002, "high": 1391.420044, "low": 1369.75, "close": 1378.02002, "adjclose": 1378.02002, "volume": 722600000 }, { "date": "2000-05-30", "open": 1378.02002, "high": 1422.449951, "low": 1378.02002, "close": 1422.449951, "adjclose": 1422.449951, "volume": 844200000 }, { "date": "2000-05-31", "open": 1422.439941, "high": 1434.48999, "low": 1415.5, "close": 1420.599976, "adjclose": 1420.599976, "volume": 960500000 }, { "date": "2000-06-01", "open": 1420.599976, "high": 1448.810059, "low": 1420.599976, "close": 1448.810059, "adjclose": 1448.810059, "volume": 960100000 }, { "date": "2000-06-02", "open": 1448.810059, "high": 1483.22998, "low": 1448.810059, "close": 1477.26001, "adjclose": 1477.26001, "volume": 1162400000 }, { "date": "2000-06-05", "open": 1477.26001, "high": 1477.280029, "low": 1464.680054, "close": 1467.630005, "adjclose": 1467.630005, "volume": 838600000 }, { "date": "2000-06-06", "open": 1467.630005, "high": 1471.359985, "low": 1454.73999, "close": 1457.839966, "adjclose": 1457.839966, "volume": 950100000 }, { "date": "2000-06-07", "open": 1457.839966, "high": 1474.640015, "low": 1455.060059, "close": 1471.359985, "adjclose": 1471.359985, "volume": 854600000 }, { "date": "2000-06-08", "open": 1471.359985, "high": 1475.650024, "low": 1456.48999, "close": 1461.670044, "adjclose": 1461.670044, "volume": 854300000 }, { "date": "2000-06-09", "open": 1461.670044, "high": 1472.670044, "low": 1454.959961, "close": 1456.949951, "adjclose": 1456.949951, "volume": 786000000 }, { "date": "2000-06-12", "open": 1456.949951, "high": 1462.930054, "low": 1445.98999, "close": 1446, "adjclose": 1446, "volume": 774100000 }, { "date": "2000-06-13", "open": 1446, "high": 1470.420044, "low": 1442.380005, "close": 1469.439941, "adjclose": 1469.439941, "volume": 935900000 }, { "date": "2000-06-14", "open": 1469.439941, "high": 1483.619995, "low": 1467.709961, "close": 1470.540039, "adjclose": 1470.540039, "volume": 929700000 }, { "date": "2000-06-15", "open": 1470.540039, "high": 1482.040039, "low": 1464.619995, "close": 1478.72998, "adjclose": 1478.72998, "volume": 1011400000 }, { "date": "2000-06-16", "open": 1478.72998, "high": 1480.77002, "low": 1460.420044, "close": 1464.459961, "adjclose": 1464.459961, "volume": 1250800000 }, { "date": "2000-06-19", "open": 1464.459961, "high": 1488.930054, "low": 1459.050049, "close": 1486, "adjclose": 1486, "volume": 921700000 }, { "date": "2000-06-20", "open": 1486, "high": 1487.319946, "low": 1470.180054, "close": 1475.949951, "adjclose": 1475.949951, "volume": 1031500000 }, { "date": "2000-06-21", "open": 1475.949951, "high": 1482.189941, "low": 1468, "close": 1479.130005, "adjclose": 1479.130005, "volume": 1009600000 }, { "date": "2000-06-22", "open": 1479.130005, "high": 1479.130005, "low": 1448.030029, "close": 1452.180054, "adjclose": 1452.180054, "volume": 1022700000 }, { "date": "2000-06-23", "open": 1452.180054, "high": 1459.939941, "low": 1438.310059, "close": 1441.47998, "adjclose": 1441.47998, "volume": 847600000 }, { "date": "2000-06-26", "open": 1441.47998, "high": 1459.660034, "low": 1441.47998, "close": 1455.310059, "adjclose": 1455.310059, "volume": 889000000 }, { "date": "2000-06-27", "open": 1455.310059, "high": 1463.349976, "low": 1450.550049, "close": 1450.550049, "adjclose": 1450.550049, "volume": 1042500000 }, { "date": "2000-06-28", "open": 1450.550049, "high": 1467.630005, "low": 1450.550049, "close": 1454.819946, "adjclose": 1454.819946, "volume": 1095100000 }, { "date": "2000-06-29", "open": 1454.819946, "high": 1455.140015, "low": 1434.630005, "close": 1442.390015, "adjclose": 1442.390015, "volume": 1110900000 }, { "date": "2000-06-30", "open": 1442.390015, "high": 1454.680054, "low": 1438.709961, "close": 1454.599976, "adjclose": 1454.599976, "volume": 1459700000 }, { "date": "2000-07-03", "open": 1454.599976, "high": 1469.579956, "low": 1450.849976, "close": 1469.540039, "adjclose": 1469.540039, "volume": 451900000 }, { "date": "2000-07-05", "open": 1469.540039, "high": 1469.540039, "low": 1442.449951, "close": 1446.22998, "adjclose": 1446.22998, "volume": 1019300000 }, { "date": "2000-07-06", "open": 1446.22998, "high": 1461.650024, "low": 1439.560059, "close": 1456.670044, "adjclose": 1456.670044, "volume": 947300000 }, { "date": "2000-07-07", "open": 1456.670044, "high": 1484.119995, "low": 1456.670044, "close": 1478.900024, "adjclose": 1478.900024, "volume": 931700000 }, { "date": "2000-07-10", "open": 1478.900024, "high": 1486.560059, "low": 1474.76001, "close": 1475.619995, "adjclose": 1475.619995, "volume": 838700000 }, { "date": "2000-07-11", "open": 1475.619995, "high": 1488.77002, "low": 1470.47998, "close": 1480.880005, "adjclose": 1480.880005, "volume": 980500000 }, { "date": "2000-07-12", "open": 1480.880005, "high": 1497.689941, "low": 1480.880005, "close": 1492.920044, "adjclose": 1492.920044, "volume": 1001200000 }, { "date": "2000-07-13", "open": 1492.920044, "high": 1501.390015, "low": 1489.650024, "close": 1495.839966, "adjclose": 1495.839966, "volume": 1026800000 }, { "date": "2000-07-14", "open": 1495.839966, "high": 1509.98999, "low": 1494.560059, "close": 1509.97998, "adjclose": 1509.97998, "volume": 960600000 }, { "date": "2000-07-17", "open": 1509.97998, "high": 1517.319946, "low": 1505.26001, "close": 1510.48999, "adjclose": 1510.48999, "volume": 906000000 }, { "date": "2000-07-18", "open": 1510.48999, "high": 1510.48999, "low": 1491.349976, "close": 1493.73999, "adjclose": 1493.73999, "volume": 908300000 }, { "date": "2000-07-19", "open": 1493.73999, "high": 1495.630005, "low": 1479.920044, "close": 1481.959961, "adjclose": 1481.959961, "volume": 909400000 }, { "date": "2000-07-20", "open": 1481.959961, "high": 1501.920044, "low": 1481.959961, "close": 1495.569946, "adjclose": 1495.569946, "volume": 1064600000 }, { "date": "2000-07-21", "open": 1495.569946, "high": 1495.569946, "low": 1477.910034, "close": 1480.189941, "adjclose": 1480.189941, "volume": 968300000 }, { "date": "2000-07-24", "open": 1480.189941, "high": 1485.880005, "low": 1463.800049, "close": 1464.290039, "adjclose": 1464.290039, "volume": 880300000 }, { "date": "2000-07-25", "open": 1464.290039, "high": 1476.22998, "low": 1464.290039, "close": 1474.469971, "adjclose": 1474.469971, "volume": 969400000 }, { "date": "2000-07-26", "open": 1474.469971, "high": 1474.469971, "low": 1452.420044, "close": 1452.420044, "adjclose": 1452.420044, "volume": 1235800000 }, { "date": "2000-07-27", "open": 1452.420044, "high": 1464.910034, "low": 1445.329956, "close": 1449.619995, "adjclose": 1449.619995, "volume": 1156400000 }, { "date": "2000-07-28", "open": 1449.619995, "high": 1456.680054, "low": 1413.890015, "close": 1419.890015, "adjclose": 1419.890015, "volume": 980000000 }, { "date": "2000-07-31", "open": 1419.890015, "high": 1437.650024, "low": 1418.709961, "close": 1430.829956, "adjclose": 1430.829956, "volume": 952600000 }, { "date": "2000-08-01", "open": 1430.829956, "high": 1443.540039, "low": 1428.959961, "close": 1438.099976, "adjclose": 1438.099976, "volume": 938700000 }, { "date": "2000-08-02", "open": 1438.099976, "high": 1451.589966, "low": 1433.48999, "close": 1438.699951, "adjclose": 1438.699951, "volume": 994500000 }, { "date": "2000-08-03", "open": 1438.699951, "high": 1454.189941, "low": 1425.430054, "close": 1452.560059, "adjclose": 1452.560059, "volume": 1095600000 }, { "date": "2000-08-04", "open": 1452.560059, "high": 1462.930054, "low": 1451.310059, "close": 1462.930054, "adjclose": 1462.930054, "volume": 956000000 }, { "date": "2000-08-07", "open": 1462.930054, "high": 1480.800049, "low": 1460.719971, "close": 1479.319946, "adjclose": 1479.319946, "volume": 854800000 }, { "date": "2000-08-08", "open": 1479.319946, "high": 1484.52002, "low": 1472.609985, "close": 1482.800049, "adjclose": 1482.800049, "volume": 992200000 }, { "date": "2000-08-09", "open": 1482.800049, "high": 1490.329956, "low": 1471.160034, "close": 1472.869995, "adjclose": 1472.869995, "volume": 1054000000 }, { "date": "2000-08-10", "open": 1472.869995, "high": 1475.150024, "low": 1459.890015, "close": 1460.25, "adjclose": 1460.25, "volume": 940800000 }, { "date": "2000-08-11", "open": 1460.25, "high": 1475.719971, "low": 1453.060059, "close": 1471.839966, "adjclose": 1471.839966, "volume": 835500000 }, { "date": "2000-08-14", "open": 1471.839966, "high": 1491.640015, "low": 1468.560059, "close": 1491.560059, "adjclose": 1491.560059, "volume": 783800000 }, { "date": "2000-08-15", "open": 1491.560059, "high": 1493.119995, "low": 1482.73999, "close": 1484.430054, "adjclose": 1484.430054, "volume": 895900000 }, { "date": "2000-08-16", "open": 1484.430054, "high": 1496.089966, "low": 1475.73999, "close": 1479.849976, "adjclose": 1479.849976, "volume": 929800000 }, { "date": "2000-08-17", "open": 1479.849976, "high": 1499.319946, "low": 1479.849976, "close": 1496.069946, "adjclose": 1496.069946, "volume": 922400000 }, { "date": "2000-08-18", "open": 1496.069946, "high": 1499.469971, "low": 1488.98999, "close": 1491.719971, "adjclose": 1491.719971, "volume": 821400000 }, { "date": "2000-08-21", "open": 1491.719971, "high": 1502.839966, "low": 1491.130005, "close": 1499.47998, "adjclose": 1499.47998, "volume": 731600000 }, { "date": "2000-08-22", "open": 1499.47998, "high": 1508.449951, "low": 1497.420044, "close": 1498.130005, "adjclose": 1498.130005, "volume": 818800000 }, { "date": "2000-08-23", "open": 1498.130005, "high": 1507.199951, "low": 1489.52002, "close": 1505.969971, "adjclose": 1505.969971, "volume": 871000000 }, { "date": "2000-08-24", "open": 1505.969971, "high": 1511.160034, "low": 1501.25, "close": 1508.310059, "adjclose": 1508.310059, "volume": 837100000 }, { "date": "2000-08-25", "open": 1508.310059, "high": 1513.469971, "low": 1505.089966, "close": 1506.449951, "adjclose": 1506.449951, "volume": 685600000 }, { "date": "2000-08-28", "open": 1506.449951, "high": 1523.949951, "low": 1506.449951, "close": 1514.089966, "adjclose": 1514.089966, "volume": 733600000 }, { "date": "2000-08-29", "open": 1514.089966, "high": 1514.810059, "low": 1505.459961, "close": 1509.839966, "adjclose": 1509.839966, "volume": 795600000 }, { "date": "2000-08-30", "open": 1509.839966, "high": 1510.48999, "low": 1500.089966, "close": 1502.589966, "adjclose": 1502.589966, "volume": 818400000 }, { "date": "2000-08-31", "open": 1502.589966, "high": 1525.209961, "low": 1502.589966, "close": 1517.680054, "adjclose": 1517.680054, "volume": 1056600000 }, { "date": "2000-09-01", "open": 1517.680054, "high": 1530.089966, "low": 1515.530029, "close": 1520.77002, "adjclose": 1520.77002, "volume": 767700000 }, { "date": "2000-09-05", "open": 1520.77002, "high": 1520.77002, "low": 1504.209961, "close": 1507.079956, "adjclose": 1507.079956, "volume": 838500000 }, { "date": "2000-09-06", "open": 1507.079956, "high": 1512.609985, "low": 1492.119995, "close": 1492.25, "adjclose": 1492.25, "volume": 995100000 }, { "date": "2000-09-07", "open": 1492.25, "high": 1505.339966, "low": 1492.25, "close": 1502.51001, "adjclose": 1502.51001, "volume": 985500000 }, { "date": "2000-09-08", "open": 1502.51001, "high": 1502.51001, "low": 1489.880005, "close": 1494.5, "adjclose": 1494.5, "volume": 961000000 }, { "date": "2000-09-11", "open": 1494.5, "high": 1506.76001, "low": 1483.01001, "close": 1489.26001, "adjclose": 1489.26001, "volume": 899300000 }, { "date": "2000-09-12", "open": 1489.26001, "high": 1496.930054, "low": 1479.670044, "close": 1481.98999, "adjclose": 1481.98999, "volume": 991200000 }, { "date": "2000-09-13", "open": 1481.98999, "high": 1487.449951, "low": 1473.609985, "close": 1484.910034, "adjclose": 1484.910034, "volume": 1068300000 }, { "date": "2000-09-14", "open": 1484.910034, "high": 1494.160034, "low": 1476.72998, "close": 1480.869995, "adjclose": 1480.869995, "volume": 1014000000 }, { "date": "2000-09-15", "open": 1480.869995, "high": 1480.959961, "low": 1460.219971, "close": 1465.810059, "adjclose": 1465.810059, "volume": 1268400000 }, { "date": "2000-09-18", "open": 1465.810059, "high": 1467.77002, "low": 1441.920044, "close": 1444.51001, "adjclose": 1444.51001, "volume": 962500000 }, { "date": "2000-09-19", "open": 1444.51001, "high": 1461.160034, "low": 1444.51001, "close": 1459.900024, "adjclose": 1459.900024, "volume": 1024900000 }, { "date": "2000-09-20", "open": 1459.900024, "high": 1460.48999, "low": 1430.949951, "close": 1451.339966, "adjclose": 1451.339966, "volume": 1104000000 }, { "date": "2000-09-21", "open": 1451.339966, "high": 1452.77002, "low": 1436.300049, "close": 1449.050049, "adjclose": 1449.050049, "volume": 1105400000 }, { "date": "2000-09-22", "open": 1449.050049, "high": 1449.050049, "low": 1421.880005, "close": 1448.719971, "adjclose": 1448.719971, "volume": 1185500000 }, { "date": "2000-09-25", "open": 1448.719971, "high": 1457.420044, "low": 1435.930054, "close": 1439.030029, "adjclose": 1439.030029, "volume": 982400000 }, { "date": "2000-09-26", "open": 1439.030029, "high": 1448.040039, "low": 1425.25, "close": 1427.209961, "adjclose": 1427.209961, "volume": 1106600000 }, { "date": "2000-09-27", "open": 1427.209961, "high": 1437.219971, "low": 1419.439941, "close": 1426.569946, "adjclose": 1426.569946, "volume": 1174700000 }, { "date": "2000-09-28", "open": 1426.569946, "high": 1461.689941, "low": 1425.780029, "close": 1458.290039, "adjclose": 1458.290039, "volume": 1206200000 }, { "date": "2000-09-29", "open": 1458.290039, "high": 1458.290039, "low": 1436.290039, "close": 1436.51001, "adjclose": 1436.51001, "volume": 1197100000 }, { "date": "2000-10-02", "open": 1436.52002, "high": 1445.599976, "low": 1429.829956, "close": 1436.22998, "adjclose": 1436.22998, "volume": 1051200000 }, { "date": "2000-10-03", "open": 1436.22998, "high": 1454.819946, "low": 1425.280029, "close": 1426.459961, "adjclose": 1426.459961, "volume": 1098100000 }, { "date": "2000-10-04", "open": 1426.459961, "high": 1439.98999, "low": 1416.310059, "close": 1434.319946, "adjclose": 1434.319946, "volume": 1167400000 }, { "date": "2000-10-05", "open": 1434.319946, "high": 1444.170044, "low": 1431.800049, "close": 1436.280029, "adjclose": 1436.280029, "volume": 1176100000 }, { "date": "2000-10-06", "open": 1436.280029, "high": 1443.300049, "low": 1397.060059, "close": 1408.98999, "adjclose": 1408.98999, "volume": 1150100000 }, { "date": "2000-10-09", "open": 1408.98999, "high": 1409.689941, "low": 1392.47998, "close": 1402.030029, "adjclose": 1402.030029, "volume": 716600000 }, { "date": "2000-10-10", "open": 1402.030029, "high": 1408.829956, "low": 1383.849976, "close": 1387.02002, "adjclose": 1387.02002, "volume": 1044000000 }, { "date": "2000-10-11", "open": 1387.02002, "high": 1387.02002, "low": 1349.670044, "close": 1364.589966, "adjclose": 1364.589966, "volume": 1387500000 }, { "date": "2000-10-12", "open": 1364.589966, "high": 1374.930054, "low": 1328.060059, "close": 1329.780029, "adjclose": 1329.780029, "volume": 1388600000 }, { "date": "2000-10-13", "open": 1329.780029, "high": 1374.170044, "low": 1327.079956, "close": 1374.170044, "adjclose": 1374.170044, "volume": 1223900000 }, { "date": "2000-10-16", "open": 1374.170044, "high": 1379.47998, "low": 1365.060059, "close": 1374.619995, "adjclose": 1374.619995, "volume": 1005400000 }, { "date": "2000-10-17", "open": 1374.619995, "high": 1380.98999, "low": 1342.339966, "close": 1349.969971, "adjclose": 1349.969971, "volume": 1161500000 }, { "date": "2000-10-18", "open": 1349.969971, "high": 1356.650024, "low": 1305.790039, "close": 1342.130005, "adjclose": 1342.130005, "volume": 1441700000 }, { "date": "2000-10-19", "open": 1342.130005, "high": 1389.930054, "low": 1342.130005, "close": 1388.76001, "adjclose": 1388.76001, "volume": 1297900000 }, { "date": "2000-10-20", "open": 1388.76001, "high": 1408.469971, "low": 1382.189941, "close": 1396.930054, "adjclose": 1396.930054, "volume": 1177400000 }, { "date": "2000-10-23", "open": 1396.930054, "high": 1406.959961, "low": 1387.75, "close": 1395.780029, "adjclose": 1395.780029, "volume": 1046800000 }, { "date": "2000-10-24", "open": 1395.780029, "high": 1415.640015, "low": 1388.130005, "close": 1398.130005, "adjclose": 1398.130005, "volume": 1158600000 }, { "date": "2000-10-25", "open": 1398.130005, "high": 1398.130005, "low": 1362.209961, "close": 1364.900024, "adjclose": 1364.900024, "volume": 1315600000 }, { "date": "2000-10-26", "open": 1364.900024, "high": 1372.719971, "low": 1337.810059, "close": 1364.439941, "adjclose": 1364.439941, "volume": 1303800000 }, { "date": "2000-10-27", "open": 1364.439941, "high": 1384.569946, "low": 1364.130005, "close": 1379.579956, "adjclose": 1379.579956, "volume": 1086300000 }, { "date": "2000-10-30", "open": 1379.579956, "high": 1406.359985, "low": 1376.859985, "close": 1398.660034, "adjclose": 1398.660034, "volume": 1186500000 }, { "date": "2000-10-31", "open": 1398.660034, "high": 1432.219971, "low": 1398.660034, "close": 1429.400024, "adjclose": 1429.400024, "volume": 1366400000 }, { "date": "2000-11-01", "open": 1429.400024, "high": 1429.599976, "low": 1410.449951, "close": 1421.219971, "adjclose": 1421.219971, "volume": 1206800000 }, { "date": "2000-11-02", "open": 1421.219971, "high": 1433.400024, "low": 1421.219971, "close": 1428.319946, "adjclose": 1428.319946, "volume": 1167700000 }, { "date": "2000-11-03", "open": 1428.319946, "high": 1433.209961, "low": 1420.920044, "close": 1426.689941, "adjclose": 1426.689941, "volume": 997700000 }, { "date": "2000-11-06", "open": 1428.76001, "high": 1438.459961, "low": 1427.719971, "close": 1432.189941, "adjclose": 1432.189941, "volume": 930900000 }, { "date": "2000-11-07", "open": 1432.189941, "high": 1436.219971, "low": 1423.26001, "close": 1431.869995, "adjclose": 1431.869995, "volume": 880900000 }, { "date": "2000-11-08", "open": 1431.869995, "high": 1437.280029, "low": 1408.780029, "close": 1409.280029, "adjclose": 1409.280029, "volume": 909300000 }, { "date": "2000-11-09", "open": 1409.280029, "high": 1409.280029, "low": 1369.680054, "close": 1400.140015, "adjclose": 1400.140015, "volume": 1111000000 }, { "date": "2000-11-10", "open": 1400.140015, "high": 1400.140015, "low": 1365.969971, "close": 1365.97998, "adjclose": 1365.97998, "volume": 962500000 }, { "date": "2000-11-13", "open": 1365.97998, "high": 1365.97998, "low": 1328.619995, "close": 1351.26001, "adjclose": 1351.26001, "volume": 1129300000 }, { "date": "2000-11-14", "open": 1351.26001, "high": 1390.060059, "low": 1351.26001, "close": 1382.949951, "adjclose": 1382.949951, "volume": 1118800000 }, { "date": "2000-11-15", "open": 1382.949951, "high": 1395.959961, "low": 1374.75, "close": 1389.810059, "adjclose": 1389.810059, "volume": 1066800000 }, { "date": "2000-11-16", "open": 1389.810059, "high": 1394.76001, "low": 1370.390015, "close": 1372.319946, "adjclose": 1372.319946, "volume": 956300000 }, { "date": "2000-11-17", "open": 1372.319946, "high": 1384.849976, "low": 1355.550049, "close": 1367.719971, "adjclose": 1367.719971, "volume": 1070400000 }, { "date": "2000-11-20", "open": 1367.719971, "high": 1367.719971, "low": 1341.670044, "close": 1342.619995, "adjclose": 1342.619995, "volume": 955800000 }, { "date": "2000-11-21", "open": 1342.619995, "high": 1355.869995, "low": 1333.619995, "close": 1347.349976, "adjclose": 1347.349976, "volume": 1137100000 }, { "date": "2000-11-22", "open": 1347.349976, "high": 1347.349976, "low": 1321.890015, "close": 1322.359985, "adjclose": 1322.359985, "volume": 963200000 }, { "date": "2000-11-24", "open": 1322.359985, "high": 1343.829956, "low": 1322.359985, "close": 1341.77002, "adjclose": 1341.77002, "volume": 404870000 }, { "date": "2000-11-27", "open": 1341.77002, "high": 1362.5, "low": 1341.77002, "close": 1348.969971, "adjclose": 1348.969971, "volume": 946100000 }, { "date": "2000-11-28", "open": 1348.969971, "high": 1358.810059, "low": 1334.969971, "close": 1336.089966, "adjclose": 1336.089966, "volume": 1028200000 }, { "date": "2000-11-29", "open": 1336.089966, "high": 1352.380005, "low": 1329.280029, "close": 1341.930054, "adjclose": 1341.930054, "volume": 402100000 }, { "date": "2000-11-30", "open": 1341.910034, "high": 1341.910034, "low": 1294.900024, "close": 1314.949951, "adjclose": 1314.949951, "volume": 1186530000 }, { "date": "2000-12-01", "open": 1314.949951, "high": 1334.670044, "low": 1307.02002, "close": 1315.22998, "adjclose": 1315.22998, "volume": 1195200000 }, { "date": "2000-12-04", "open": 1315.180054, "high": 1332.060059, "low": 1310.22998, "close": 1324.969971, "adjclose": 1324.969971, "volume": 1103000000 }, { "date": "2000-12-05", "open": 1324.969971, "high": 1376.560059, "low": 1324.969971, "close": 1376.540039, "adjclose": 1376.540039, "volume": 900300000 }, { "date": "2000-12-06", "open": 1376.540039, "high": 1376.540039, "low": 1346.150024, "close": 1351.459961, "adjclose": 1351.459961, "volume": 1399300000 }, { "date": "2000-12-07", "open": 1351.459961, "high": 1353.5, "low": 1339.26001, "close": 1343.550049, "adjclose": 1343.550049, "volume": 1128000000 }, { "date": "2000-12-08", "open": 1343.550049, "high": 1380.329956, "low": 1343.550049, "close": 1369.890015, "adjclose": 1369.890015, "volume": 1358300000 }, { "date": "2000-12-11", "open": 1369.890015, "high": 1389.050049, "low": 1364.140015, "close": 1380.199951, "adjclose": 1380.199951, "volume": 1202400000 }, { "date": "2000-12-12", "open": 1380.199951, "high": 1380.27002, "low": 1370.27002, "close": 1371.180054, "adjclose": 1371.180054, "volume": 1083400000 }, { "date": "2000-12-13", "open": 1371.180054, "high": 1385.819946, "low": 1358.47998, "close": 1359.98999, "adjclose": 1359.98999, "volume": 1195100000 }, { "date": "2000-12-14", "open": 1359.98999, "high": 1359.98999, "low": 1340.47998, "close": 1340.930054, "adjclose": 1340.930054, "volume": 1061300000 }, { "date": "2000-12-15", "open": 1340.930054, "high": 1340.930054, "low": 1305.380005, "close": 1312.150024, "adjclose": 1312.150024, "volume": 1561100000 }, { "date": "2000-12-18", "open": 1312.150024, "high": 1332.319946, "low": 1312.150024, "close": 1322.73999, "adjclose": 1322.73999, "volume": 1189900000 }, { "date": "2000-12-19", "open": 1322.959961, "high": 1346.439941, "low": 1305.199951, "close": 1305.599976, "adjclose": 1305.599976, "volume": 1324900000 }, { "date": "2000-12-20", "open": 1305.599976, "high": 1305.599976, "low": 1261.160034, "close": 1264.73999, "adjclose": 1264.73999, "volume": 1421600000 }, { "date": "2000-12-21", "open": 1264.73999, "high": 1285.310059, "low": 1254.069946, "close": 1274.859985, "adjclose": 1274.859985, "volume": 1449900000 }, { "date": "2000-12-22", "open": 1274.859985, "high": 1305.969971, "low": 1274.859985, "close": 1305.949951, "adjclose": 1305.949951, "volume": 1087100000 }, { "date": "2000-12-26", "open": 1305.969971, "high": 1315.939941, "low": 1301.640015, "close": 1315.189941, "adjclose": 1315.189941, "volume": 806500000 }, { "date": "2000-12-27", "open": 1315.189941, "high": 1332.030029, "low": 1310.959961, "close": 1328.920044, "adjclose": 1328.920044, "volume": 1092700000 }, { "date": "2000-12-28", "open": 1328.920044, "high": 1335.930054, "low": 1325.780029, "close": 1334.219971, "adjclose": 1334.219971, "volume": 1015300000 }, { "date": "2000-12-29", "open": 1334.219971, "high": 1340.099976, "low": 1317.51001, "close": 1320.280029, "adjclose": 1320.280029, "volume": 1035500000 }, { "date": "2001-01-02", "open": 1320.280029, "high": 1320.280029, "low": 1276.050049, "close": 1283.27002, "adjclose": 1283.27002, "volume": 1129400000 }, { "date": "2001-01-03", "open": 1283.27002, "high": 1347.76001, "low": 1274.619995, "close": 1347.560059, "adjclose": 1347.560059, "volume": 1880700000 }, { "date": "2001-01-04", "open": 1347.560059, "high": 1350.23999, "low": 1329.140015, "close": 1333.339966, "adjclose": 1333.339966, "volume": 2131000000 }, { "date": "2001-01-05", "open": 1333.339966, "high": 1334.77002, "low": 1294.949951, "close": 1298.349976, "adjclose": 1298.349976, "volume": 1430800000 }, { "date": "2001-01-08", "open": 1298.349976, "high": 1298.349976, "low": 1276.290039, "close": 1295.859985, "adjclose": 1295.859985, "volume": 1115500000 }, { "date": "2001-01-09", "open": 1295.859985, "high": 1311.719971, "low": 1295.140015, "close": 1300.800049, "adjclose": 1300.800049, "volume": 1191300000 }, { "date": "2001-01-10", "open": 1300.800049, "high": 1313.76001, "low": 1287.280029, "close": 1313.27002, "adjclose": 1313.27002, "volume": 1296500000 }, { "date": "2001-01-11", "open": 1313.27002, "high": 1332.189941, "low": 1309.719971, "close": 1326.819946, "adjclose": 1326.819946, "volume": 1411200000 }, { "date": "2001-01-12", "open": 1326.819946, "high": 1333.209961, "low": 1311.589966, "close": 1318.550049, "adjclose": 1318.550049, "volume": 1276000000 }, { "date": "2001-01-16", "open": 1318.319946, "high": 1327.810059, "low": 1313.329956, "close": 1326.650024, "adjclose": 1326.650024, "volume": 1205700000 }, { "date": "2001-01-17", "open": 1326.650024, "high": 1346.920044, "low": 1325.410034, "close": 1329.469971, "adjclose": 1329.469971, "volume": 1349100000 }, { "date": "2001-01-18", "open": 1329.890015, "high": 1352.709961, "low": 1327.410034, "close": 1347.969971, "adjclose": 1347.969971, "volume": 1445000000 }, { "date": "2001-01-19", "open": 1347.969971, "high": 1354.550049, "low": 1336.73999, "close": 1342.540039, "adjclose": 1342.540039, "volume": 1407800000 }, { "date": "2001-01-22", "open": 1342.540039, "high": 1353.619995, "low": 1333.839966, "close": 1342.900024, "adjclose": 1342.900024, "volume": 1164000000 }, { "date": "2001-01-23", "open": 1342.900024, "high": 1362.900024, "low": 1339.630005, "close": 1360.400024, "adjclose": 1360.400024, "volume": 1232600000 }, { "date": "2001-01-24", "open": 1360.400024, "high": 1369.75, "low": 1357.280029, "close": 1364.300049, "adjclose": 1364.300049, "volume": 1309000000 }, { "date": "2001-01-25", "open": 1364.300049, "high": 1367.349976, "low": 1354.630005, "close": 1357.51001, "adjclose": 1357.51001, "volume": 1258000000 }, { "date": "2001-01-26", "open": 1357.51001, "high": 1357.51001, "low": 1342.75, "close": 1354.949951, "adjclose": 1354.949951, "volume": 1098000000 }, { "date": "2001-01-29", "open": 1354.920044, "high": 1365.540039, "low": 1350.359985, "close": 1364.170044, "adjclose": 1364.170044, "volume": 1053100000 }, { "date": "2001-01-30", "open": 1364.170044, "high": 1375.680054, "low": 1356.199951, "close": 1373.72998, "adjclose": 1373.72998, "volume": 1149800000 }, { "date": "2001-01-31", "open": 1373.72998, "high": 1383.369995, "low": 1364.660034, "close": 1366.01001, "adjclose": 1366.01001, "volume": 1295300000 }, { "date": "2001-02-01", "open": 1366.01001, "high": 1373.5, "low": 1359.339966, "close": 1373.469971, "adjclose": 1373.469971, "volume": 1118800000 }, { "date": "2001-02-02", "open": 1373.469971, "high": 1376.380005, "low": 1348.719971, "close": 1349.469971, "adjclose": 1349.469971, "volume": 1048400000 }, { "date": "2001-02-05", "open": 1349.469971, "high": 1354.560059, "low": 1344.47998, "close": 1354.310059, "adjclose": 1354.310059, "volume": 1013000000 }, { "date": "2001-02-06", "open": 1354.310059, "high": 1363.550049, "low": 1350.040039, "close": 1352.26001, "adjclose": 1352.26001, "volume": 1059600000 }, { "date": "2001-02-07", "open": 1352.26001, "high": 1352.26001, "low": 1334.26001, "close": 1340.890015, "adjclose": 1340.890015, "volume": 1158300000 }, { "date": "2001-02-08", "open": 1341.099976, "high": 1350.319946, "low": 1332.420044, "close": 1332.530029, "adjclose": 1332.530029, "volume": 1107200000 }, { "date": "2001-02-09", "open": 1332.530029, "high": 1332.530029, "low": 1309.97998, "close": 1314.76001, "adjclose": 1314.76001, "volume": 1075500000 }, { "date": "2001-02-12", "open": 1314.76001, "high": 1330.959961, "low": 1313.640015, "close": 1330.310059, "adjclose": 1330.310059, "volume": 1039100000 }, { "date": "2001-02-13", "open": 1330.310059, "high": 1336.619995, "low": 1317.51001, "close": 1318.800049, "adjclose": 1318.800049, "volume": 1075200000 }, { "date": "2001-02-14", "open": 1318.800049, "high": 1320.72998, "low": 1304.719971, "close": 1315.920044, "adjclose": 1315.920044, "volume": 1150300000 }, { "date": "2001-02-15", "open": 1315.920044, "high": 1331.290039, "low": 1315.920044, "close": 1326.609985, "adjclose": 1326.609985, "volume": 1153700000 }, { "date": "2001-02-16", "open": 1326.609985, "high": 1326.609985, "low": 1293.180054, "close": 1301.530029, "adjclose": 1301.530029, "volume": 1257200000 }, { "date": "2001-02-20", "open": 1301.530029, "high": 1307.160034, "low": 1278.439941, "close": 1278.939941, "adjclose": 1278.939941, "volume": 1112200000 }, { "date": "2001-02-21", "open": 1278.939941, "high": 1282.969971, "low": 1253.160034, "close": 1255.27002, "adjclose": 1255.27002, "volume": 1208500000 }, { "date": "2001-02-22", "open": 1255.27002, "high": 1259.939941, "low": 1228.329956, "close": 1252.819946, "adjclose": 1252.819946, "volume": 1365900000 }, { "date": "2001-02-23", "open": 1252.819946, "high": 1252.819946, "low": 1215.439941, "close": 1245.859985, "adjclose": 1245.859985, "volume": 1231300000 }, { "date": "2001-02-26", "open": 1245.859985, "high": 1267.689941, "low": 1241.709961, "close": 1267.650024, "adjclose": 1267.650024, "volume": 1130800000 }, { "date": "2001-02-27", "open": 1267.650024, "high": 1272.76001, "low": 1252.26001, "close": 1257.939941, "adjclose": 1257.939941, "volume": 1114100000 }, { "date": "2001-02-28", "open": 1257.939941, "high": 1263.469971, "low": 1229.650024, "close": 1239.939941, "adjclose": 1239.939941, "volume": 1225300000 }, { "date": "2001-03-01", "open": 1239.939941, "high": 1241.359985, "low": 1214.5, "close": 1241.22998, "adjclose": 1241.22998, "volume": 1294900000 }, { "date": "2001-03-02", "open": 1241.22998, "high": 1251.01001, "low": 1219.73999, "close": 1234.180054, "adjclose": 1234.180054, "volume": 1294000000 }, { "date": "2001-03-05", "open": 1234.180054, "high": 1242.550049, "low": 1234.040039, "close": 1241.410034, "adjclose": 1241.410034, "volume": 929200000 }, { "date": "2001-03-06", "open": 1241.410034, "high": 1267.420044, "low": 1241.410034, "close": 1253.800049, "adjclose": 1253.800049, "volume": 1091800000 }, { "date": "2001-03-07", "open": 1253.800049, "high": 1263.859985, "low": 1253.800049, "close": 1261.890015, "adjclose": 1261.890015, "volume": 1132200000 }, { "date": "2001-03-08", "open": 1261.890015, "high": 1266.5, "low": 1257.599976, "close": 1264.73999, "adjclose": 1264.73999, "volume": 1114100000 }, { "date": "2001-03-09", "open": 1264.73999, "high": 1264.73999, "low": 1228.420044, "close": 1233.420044, "adjclose": 1233.420044, "volume": 1085900000 }, { "date": "2001-03-12", "open": 1233.420044, "high": 1233.420044, "low": 1176.780029, "close": 1180.160034, "adjclose": 1180.160034, "volume": 1229000000 }, { "date": "2001-03-13", "open": 1180.160034, "high": 1197.829956, "low": 1171.5, "close": 1197.660034, "adjclose": 1197.660034, "volume": 1360900000 }, { "date": "2001-03-14", "open": 1197.660034, "high": 1197.660034, "low": 1155.349976, "close": 1166.709961, "adjclose": 1166.709961, "volume": 1397400000 }, { "date": "2001-03-15", "open": 1166.709961, "high": 1182.040039, "low": 1166.709961, "close": 1173.560059, "adjclose": 1173.560059, "volume": 1259500000 }, { "date": "2001-03-16", "open": 1173.560059, "high": 1173.560059, "low": 1148.640015, "close": 1150.530029, "adjclose": 1150.530029, "volume": 1543560000 }, { "date": "2001-03-19", "open": 1150.530029, "high": 1173.5, "low": 1147.180054, "close": 1170.810059, "adjclose": 1170.810059, "volume": 1126200000 }, { "date": "2001-03-20", "open": 1170.810059, "high": 1180.560059, "low": 1142.189941, "close": 1142.619995, "adjclose": 1142.619995, "volume": 1235900000 }, { "date": "2001-03-21", "open": 1142.619995, "high": 1149.390015, "low": 1118.73999, "close": 1122.140015, "adjclose": 1122.140015, "volume": 1346300000 }, { "date": "2001-03-22", "open": 1122.140015, "high": 1124.27002, "low": 1081.189941, "close": 1117.579956, "adjclose": 1117.579956, "volume": 1723950000 }, { "date": "2001-03-23", "open": 1117.579956, "high": 1141.829956, "low": 1117.579956, "close": 1139.829956, "adjclose": 1139.829956, "volume": 1364900000 }, { "date": "2001-03-26", "open": 1139.829956, "high": 1160.02002, "low": 1139.829956, "close": 1152.689941, "adjclose": 1152.689941, "volume": 1114000000 }, { "date": "2001-03-27", "open": 1152.689941, "high": 1183.349976, "low": 1150.959961, "close": 1182.170044, "adjclose": 1182.170044, "volume": 1314200000 }, { "date": "2001-03-28", "open": 1182.170044, "high": 1182.170044, "low": 1147.829956, "close": 1153.290039, "adjclose": 1153.290039, "volume": 1333400000 }, { "date": "2001-03-29", "open": 1153.290039, "high": 1161.689941, "low": 1136.26001, "close": 1147.949951, "adjclose": 1147.949951, "volume": 1234500000 }, { "date": "2001-03-30", "open": 1147.949951, "high": 1162.800049, "low": 1143.829956, "close": 1160.329956, "adjclose": 1160.329956, "volume": 1280800000 }, { "date": "2001-04-02", "open": 1160.329956, "high": 1169.51001, "low": 1137.51001, "close": 1145.869995, "adjclose": 1145.869995, "volume": 1254900000 }, { "date": "2001-04-03", "open": 1145.869995, "high": 1145.869995, "low": 1100.189941, "close": 1106.459961, "adjclose": 1106.459961, "volume": 1386100000 }, { "date": "2001-04-04", "open": 1106.459961, "high": 1117.5, "low": 1091.98999, "close": 1103.25, "adjclose": 1103.25, "volume": 1425590000 }, { "date": "2001-04-05", "open": 1103.25, "high": 1151.469971, "low": 1103.25, "close": 1151.439941, "adjclose": 1151.439941, "volume": 1368000000 }, { "date": "2001-04-06", "open": 1151.439941, "high": 1151.439941, "low": 1119.290039, "close": 1128.430054, "adjclose": 1128.430054, "volume": 1266800000 }, { "date": "2001-04-09", "open": 1128.430054, "high": 1146.130005, "low": 1126.380005, "close": 1137.589966, "adjclose": 1137.589966, "volume": 1062800000 }, { "date": "2001-04-10", "open": 1137.589966, "high": 1173.920044, "low": 1137.589966, "close": 1168.380005, "adjclose": 1168.380005, "volume": 1349600000 }, { "date": "2001-04-11", "open": 1168.380005, "high": 1182.23999, "low": 1160.26001, "close": 1165.890015, "adjclose": 1165.890015, "volume": 1290300000 }, { "date": "2001-04-12", "open": 1165.890015, "high": 1183.51001, "low": 1157.72998, "close": 1183.5, "adjclose": 1183.5, "volume": 1102000000 }, { "date": "2001-04-16", "open": 1183.5, "high": 1184.640015, "low": 1167.380005, "close": 1179.680054, "adjclose": 1179.680054, "volume": 913900000 }, { "date": "2001-04-17", "open": 1179.680054, "high": 1192.25, "low": 1168.900024, "close": 1191.810059, "adjclose": 1191.810059, "volume": 1109600000 }, { "date": "2001-04-18", "open": 1191.810059, "high": 1248.420044, "low": 1191.810059, "close": 1238.160034, "adjclose": 1238.160034, "volume": 1918900000 }, { "date": "2001-04-19", "open": 1238.160034, "high": 1253.709961, "low": 1233.390015, "close": 1253.689941, "adjclose": 1253.689941, "volume": 1486800000 }, { "date": "2001-04-20", "open": 1253.699951, "high": 1253.699951, "low": 1234.410034, "close": 1242.97998, "adjclose": 1242.97998, "volume": 1338700000 }, { "date": "2001-04-23", "open": 1242.97998, "high": 1242.97998, "low": 1217.469971, "close": 1224.359985, "adjclose": 1224.359985, "volume": 1012600000 }, { "date": "2001-04-24", "open": 1224.359985, "high": 1233.540039, "low": 1208.890015, "close": 1209.469971, "adjclose": 1209.469971, "volume": 1216500000 }, { "date": "2001-04-25", "open": 1209.469971, "high": 1232.359985, "low": 1207.380005, "close": 1228.75, "adjclose": 1228.75, "volume": 1203600000 }, { "date": "2001-04-26", "open": 1228.75, "high": 1248.300049, "low": 1228.75, "close": 1234.52002, "adjclose": 1234.52002, "volume": 1345200000 }, { "date": "2001-04-27", "open": 1234.52002, "high": 1253.069946, "low": 1234.52002, "close": 1253.050049, "adjclose": 1253.050049, "volume": 1091300000 }, { "date": "2001-04-30", "open": 1253.050049, "high": 1269.300049, "low": 1243.98999, "close": 1249.459961, "adjclose": 1249.459961, "volume": 1266800000 }, { "date": "2001-05-01", "open": 1249.459961, "high": 1266.469971, "low": 1243.550049, "close": 1266.439941, "adjclose": 1266.439941, "volume": 1181300000 }, { "date": "2001-05-02", "open": 1266.439941, "high": 1272.930054, "low": 1257.699951, "close": 1267.430054, "adjclose": 1267.430054, "volume": 1342200000 }, { "date": "2001-05-03", "open": 1267.430054, "high": 1267.430054, "low": 1239.880005, "close": 1248.579956, "adjclose": 1248.579956, "volume": 1137900000 }, { "date": "2001-05-04", "open": 1248.579956, "high": 1267.51001, "low": 1232, "close": 1266.609985, "adjclose": 1266.609985, "volume": 1082100000 }, { "date": "2001-05-07", "open": 1266.609985, "high": 1270, "low": 1259.189941, "close": 1263.51001, "adjclose": 1263.51001, "volume": 949000000 }, { "date": "2001-05-08", "open": 1266.709961, "high": 1267.01001, "low": 1253, "close": 1261.199951, "adjclose": 1261.199951, "volume": 1006300000 }, { "date": "2001-05-09", "open": 1261.199951, "high": 1261.650024, "low": 1247.829956, "close": 1255.540039, "adjclose": 1255.540039, "volume": 1132400000 }, { "date": "2001-05-10", "open": 1255.540039, "high": 1268.140015, "low": 1254.560059, "close": 1255.180054, "adjclose": 1255.180054, "volume": 1056700000 }, { "date": "2001-05-11", "open": 1255.180054, "high": 1259.839966, "low": 1240.790039, "close": 1245.670044, "adjclose": 1245.670044, "volume": 906200000 }, { "date": "2001-05-14", "open": 1245.670044, "high": 1249.680054, "low": 1241.02002, "close": 1248.920044, "adjclose": 1248.920044, "volume": 858200000 }, { "date": "2001-05-15", "open": 1248.920044, "high": 1257.449951, "low": 1245.359985, "close": 1249.439941, "adjclose": 1249.439941, "volume": 1071800000 }, { "date": "2001-05-16", "open": 1249.439941, "high": 1286.390015, "low": 1243.02002, "close": 1284.98999, "adjclose": 1284.98999, "volume": 1405300000 }, { "date": "2001-05-17", "open": 1284.98999, "high": 1296.47998, "low": 1282.650024, "close": 1288.48999, "adjclose": 1288.48999, "volume": 1355600000 }, { "date": "2001-05-18", "open": 1288.48999, "high": 1292.060059, "low": 1281.150024, "close": 1291.959961, "adjclose": 1291.959961, "volume": 1130800000 }, { "date": "2001-05-21", "open": 1291.959961, "high": 1312.949951, "low": 1287.869995, "close": 1312.829956, "adjclose": 1312.829956, "volume": 1174900000 }, { "date": "2001-05-22", "open": 1312.829956, "high": 1315.930054, "low": 1306.890015, "close": 1309.380005, "adjclose": 1309.380005, "volume": 1260400000 }, { "date": "2001-05-23", "open": 1309.380005, "high": 1309.380005, "low": 1288.699951, "close": 1289.050049, "adjclose": 1289.050049, "volume": 1134800000 }, { "date": "2001-05-24", "open": 1289.050049, "high": 1295.040039, "low": 1281.219971, "close": 1293.170044, "adjclose": 1293.170044, "volume": 1100700000 }, { "date": "2001-05-25", "open": 1293.170044, "high": 1293.170044, "low": 1276.420044, "close": 1277.890015, "adjclose": 1277.890015, "volume": 828100000 }, { "date": "2001-05-29", "open": 1277.890015, "high": 1278.420044, "low": 1265.410034, "close": 1267.930054, "adjclose": 1267.930054, "volume": 1026000000 }, { "date": "2001-05-30", "open": 1267.930054, "high": 1267.930054, "low": 1245.959961, "close": 1248.079956, "adjclose": 1248.079956, "volume": 1158600000 }, { "date": "2001-05-31", "open": 1248.079956, "high": 1261.910034, "low": 1248.069946, "close": 1255.819946, "adjclose": 1255.819946, "volume": 1226600000 }, { "date": "2001-06-01", "open": 1255.819946, "high": 1265.339966, "low": 1246.880005, "close": 1260.670044, "adjclose": 1260.670044, "volume": 1015000000 }, { "date": "2001-06-04", "open": 1260.670044, "high": 1267.170044, "low": 1256.359985, "close": 1267.109985, "adjclose": 1267.109985, "volume": 836500000 }, { "date": "2001-06-05", "open": 1267.109985, "high": 1286.619995, "low": 1267.109985, "close": 1283.569946, "adjclose": 1283.569946, "volume": 1116800000 }, { "date": "2001-06-06", "open": 1283.569946, "high": 1283.849976, "low": 1269.01001, "close": 1270.030029, "adjclose": 1270.030029, "volume": 1061900000 }, { "date": "2001-06-07", "open": 1270.030029, "high": 1277.079956, "low": 1265.079956, "close": 1276.959961, "adjclose": 1276.959961, "volume": 1089600000 }, { "date": "2001-06-08", "open": 1276.959961, "high": 1277.109985, "low": 1259.98999, "close": 1264.959961, "adjclose": 1264.959961, "volume": 726200000 }, { "date": "2001-06-11", "open": 1264.959961, "high": 1264.959961, "low": 1249.22998, "close": 1254.390015, "adjclose": 1254.390015, "volume": 870100000 }, { "date": "2001-06-12", "open": 1254.390015, "high": 1261, "low": 1235.75, "close": 1255.849976, "adjclose": 1255.849976, "volume": 1136500000 }, { "date": "2001-06-13", "open": 1255.849976, "high": 1259.75, "low": 1241.589966, "close": 1241.599976, "adjclose": 1241.599976, "volume": 1063600000 }, { "date": "2001-06-14", "open": 1241.599976, "high": 1241.599976, "low": 1218.900024, "close": 1219.869995, "adjclose": 1219.869995, "volume": 1242900000 }, { "date": "2001-06-15", "open": 1219.869995, "high": 1221.5, "low": 1203.030029, "close": 1214.359985, "adjclose": 1214.359985, "volume": 1635550000 }, { "date": "2001-06-18", "open": 1214.359985, "high": 1221.22998, "low": 1208.329956, "close": 1208.430054, "adjclose": 1208.430054, "volume": 1111600000 }, { "date": "2001-06-19", "open": 1208.430054, "high": 1226.109985, "low": 1207.709961, "close": 1212.579956, "adjclose": 1212.579956, "volume": 1184900000 }, { "date": "2001-06-20", "open": 1212.579956, "high": 1225.609985, "low": 1210.069946, "close": 1223.140015, "adjclose": 1223.140015, "volume": 1350100000 }, { "date": "2001-06-21", "open": 1223.140015, "high": 1240.23999, "low": 1220.25, "close": 1237.040039, "adjclose": 1237.040039, "volume": 1546820000 }, { "date": "2001-06-22", "open": 1237.040039, "high": 1237.72998, "low": 1221.410034, "close": 1225.349976, "adjclose": 1225.349976, "volume": 1189200000 }, { "date": "2001-06-25", "open": 1225.349976, "high": 1231.5, "low": 1213.599976, "close": 1218.599976, "adjclose": 1218.599976, "volume": 1050100000 }, { "date": "2001-06-26", "open": 1218.599976, "high": 1220.699951, "low": 1204.640015, "close": 1216.76001, "adjclose": 1216.76001, "volume": 1198900000 }, { "date": "2001-06-27", "open": 1216.76001, "high": 1219.920044, "low": 1207.290039, "close": 1211.069946, "adjclose": 1211.069946, "volume": 1162100000 }, { "date": "2001-06-28", "open": 1211.069946, "high": 1234.439941, "low": 1211.069946, "close": 1226.199951, "adjclose": 1226.199951, "volume": 1327300000 }, { "date": "2001-06-29", "open": 1226.199951, "high": 1237.290039, "low": 1221.140015, "close": 1224.380005, "adjclose": 1224.380005, "volume": 1832360000 }, { "date": "2001-07-02", "open": 1224.420044, "high": 1239.780029, "low": 1224.030029, "close": 1236.719971, "adjclose": 1236.719971, "volume": 1128300000 }, { "date": "2001-07-03", "open": 1236.709961, "high": 1236.709961, "low": 1229.430054, "close": 1234.449951, "adjclose": 1234.449951, "volume": 622110000 }, { "date": "2001-07-05", "open": 1234.449951, "high": 1234.449951, "low": 1219.150024, "close": 1219.23999, "adjclose": 1219.23999, "volume": 934900000 }, { "date": "2001-07-06", "open": 1219.23999, "high": 1219.23999, "low": 1188.73999, "close": 1190.589966, "adjclose": 1190.589966, "volume": 1056700000 }, { "date": "2001-07-09", "open": 1190.589966, "high": 1201.76001, "low": 1189.75, "close": 1198.780029, "adjclose": 1198.780029, "volume": 1045700000 }, { "date": "2001-07-10", "open": 1198.780029, "high": 1203.430054, "low": 1179.930054, "close": 1181.52002, "adjclose": 1181.52002, "volume": 1263800000 }, { "date": "2001-07-11", "open": 1181.52002, "high": 1184.930054, "low": 1168.459961, "close": 1180.180054, "adjclose": 1180.180054, "volume": 1384100000 }, { "date": "2001-07-12", "open": 1180.180054, "high": 1210.25, "low": 1180.180054, "close": 1208.140015, "adjclose": 1208.140015, "volume": 1394000000 }, { "date": "2001-07-13", "open": 1208.140015, "high": 1218.540039, "low": 1203.609985, "close": 1215.680054, "adjclose": 1215.680054, "volume": 1121700000 }, { "date": "2001-07-16", "open": 1215.680054, "high": 1219.630005, "low": 1200.050049, "close": 1202.449951, "adjclose": 1202.449951, "volume": 1039800000 }, { "date": "2001-07-17", "open": 1202.449951, "high": 1215.359985, "low": 1196.140015, "close": 1214.439941, "adjclose": 1214.439941, "volume": 1238100000 }, { "date": "2001-07-18", "open": 1214.439941, "high": 1214.439941, "low": 1198.329956, "close": 1207.709961, "adjclose": 1207.709961, "volume": 1316300000 }, { "date": "2001-07-19", "open": 1207.709961, "high": 1225.040039, "low": 1205.800049, "close": 1215.02002, "adjclose": 1215.02002, "volume": 1343500000 }, { "date": "2001-07-20", "open": 1215.02002, "high": 1215.689941, "low": 1207.040039, "close": 1210.849976, "adjclose": 1210.849976, "volume": 1170900000 }, { "date": "2001-07-23", "open": 1210.849976, "high": 1215.219971, "low": 1190.5, "close": 1191.030029, "adjclose": 1191.030029, "volume": 986900000 }, { "date": "2001-07-24", "open": 1191.030029, "high": 1191.030029, "low": 1165.540039, "close": 1171.650024, "adjclose": 1171.650024, "volume": 1198700000 }, { "date": "2001-07-25", "open": 1171.650024, "high": 1190.52002, "low": 1171.280029, "close": 1190.48999, "adjclose": 1190.48999, "volume": 1280700000 }, { "date": "2001-07-26", "open": 1190.48999, "high": 1204.180054, "low": 1182.650024, "close": 1202.930054, "adjclose": 1202.930054, "volume": 1213900000 }, { "date": "2001-07-27", "open": 1202.930054, "high": 1209.26001, "low": 1195.98999, "close": 1205.819946, "adjclose": 1205.819946, "volume": 1015300000 }, { "date": "2001-07-30", "open": 1205.819946, "high": 1209.050049, "low": 1200.410034, "close": 1204.52002, "adjclose": 1204.52002, "volume": 909100000 }, { "date": "2001-07-31", "open": 1204.52002, "high": 1222.73999, "low": 1204.52002, "close": 1211.22998, "adjclose": 1211.22998, "volume": 1129200000 }, { "date": "2001-08-01", "open": 1211.22998, "high": 1223.040039, "low": 1211.22998, "close": 1215.930054, "adjclose": 1215.930054, "volume": 1340300000 }, { "date": "2001-08-02", "open": 1215.930054, "high": 1226.27002, "low": 1215.310059, "close": 1220.75, "adjclose": 1220.75, "volume": 1218300000 }, { "date": "2001-08-03", "open": 1220.75, "high": 1220.75, "low": 1205.310059, "close": 1214.349976, "adjclose": 1214.349976, "volume": 939900000 }, { "date": "2001-08-06", "open": 1214.349976, "high": 1214.349976, "low": 1197.349976, "close": 1200.47998, "adjclose": 1200.47998, "volume": 811700000 }, { "date": "2001-08-07", "open": 1200.469971, "high": 1207.560059, "low": 1195.640015, "close": 1204.400024, "adjclose": 1204.400024, "volume": 1012000000 }, { "date": "2001-08-08", "open": 1204.400024, "high": 1206.790039, "low": 1181.27002, "close": 1183.530029, "adjclose": 1183.530029, "volume": 1124600000 }, { "date": "2001-08-09", "open": 1183.530029, "high": 1184.709961, "low": 1174.680054, "close": 1183.430054, "adjclose": 1183.430054, "volume": 1104200000 }, { "date": "2001-08-10", "open": 1183.430054, "high": 1193.329956, "low": 1169.550049, "close": 1190.160034, "adjclose": 1190.160034, "volume": 960900000 }, { "date": "2001-08-13", "open": 1190.160034, "high": 1193.819946, "low": 1185.119995, "close": 1191.290039, "adjclose": 1191.290039, "volume": 837600000 }, { "date": "2001-08-14", "open": 1191.290039, "high": 1198.790039, "low": 1184.26001, "close": 1186.72998, "adjclose": 1186.72998, "volume": 964600000 }, { "date": "2001-08-15", "open": 1186.72998, "high": 1191.209961, "low": 1177.609985, "close": 1178.02002, "adjclose": 1178.02002, "volume": 1065600000 }, { "date": "2001-08-16", "open": 1178.02002, "high": 1181.800049, "low": 1166.079956, "close": 1181.660034, "adjclose": 1181.660034, "volume": 1055400000 }, { "date": "2001-08-17", "open": 1181.660034, "high": 1181.660034, "low": 1156.069946, "close": 1161.969971, "adjclose": 1161.969971, "volume": 974300000 }, { "date": "2001-08-20", "open": 1161.969971, "high": 1171.410034, "low": 1160.939941, "close": 1171.410034, "adjclose": 1171.410034, "volume": 897100000 }, { "date": "2001-08-21", "open": 1171.410034, "high": 1179.849976, "low": 1156.560059, "close": 1157.26001, "adjclose": 1157.26001, "volume": 1041600000 }, { "date": "2001-08-22", "open": 1157.26001, "high": 1168.560059, "low": 1153.339966, "close": 1165.310059, "adjclose": 1165.310059, "volume": 1110800000 }, { "date": "2001-08-23", "open": 1165.310059, "high": 1169.859985, "low": 1160.959961, "close": 1162.089966, "adjclose": 1162.089966, "volume": 986200000 }, { "date": "2001-08-24", "open": 1162.089966, "high": 1185.150024, "low": 1162.089966, "close": 1184.930054, "adjclose": 1184.930054, "volume": 1043600000 }, { "date": "2001-08-27", "open": 1184.930054, "high": 1186.849976, "low": 1178.069946, "close": 1179.209961, "adjclose": 1179.209961, "volume": 842600000 }, { "date": "2001-08-28", "open": 1179.209961, "high": 1179.660034, "low": 1161.170044, "close": 1161.51001, "adjclose": 1161.51001, "volume": 987100000 }, { "date": "2001-08-29", "open": 1161.51001, "high": 1166.969971, "low": 1147.380005, "close": 1148.560059, "adjclose": 1148.560059, "volume": 963700000 }, { "date": "2001-08-30", "open": 1148.599976, "high": 1151.75, "low": 1124.869995, "close": 1129.030029, "adjclose": 1129.030029, "volume": 1157000000 }, { "date": "2001-08-31", "open": 1129.030029, "high": 1141.829956, "low": 1126.380005, "close": 1133.579956, "adjclose": 1133.579956, "volume": 920100000 }, { "date": "2001-09-04", "open": 1133.579956, "high": 1155.400024, "low": 1129.060059, "close": 1132.939941, "adjclose": 1132.939941, "volume": 1178300000 }, { "date": "2001-09-05", "open": 1132.939941, "high": 1135.52002, "low": 1114.859985, "close": 1131.73999, "adjclose": 1131.73999, "volume": 1384500000 }, { "date": "2001-09-06", "open": 1131.73999, "high": 1131.73999, "low": 1105.829956, "close": 1106.400024, "adjclose": 1106.400024, "volume": 1359700000 }, { "date": "2001-09-07", "open": 1106.400024, "high": 1106.400024, "low": 1082.119995, "close": 1085.780029, "adjclose": 1085.780029, "volume": 1424300000 }, { "date": "2001-09-10", "open": 1085.780029, "high": 1096.939941, "low": 1073.150024, "close": 1092.540039, "adjclose": 1092.540039, "volume": 1276600000 }, { "date": "2001-09-17", "open": 1092.540039, "high": 1092.540039, "low": 1037.459961, "close": 1038.77002, "adjclose": 1038.77002, "volume": 2330830000 }, { "date": "2001-09-18", "open": 1038.77002, "high": 1046.420044, "low": 1029.25, "close": 1032.73999, "adjclose": 1032.73999, "volume": 1650410000 }, { "date": "2001-09-19", "open": 1032.73999, "high": 1038.910034, "low": 984.619995, "close": 1016.099976, "adjclose": 1016.099976, "volume": 2120550000 }, { "date": "2001-09-20", "open": 1016.099976, "high": 1016.099976, "low": 984.48999, "close": 984.539978, "adjclose": 984.539978, "volume": 2004800000 }, { "date": "2001-09-21", "open": 984.539978, "high": 984.539978, "low": 944.75, "close": 965.799988, "adjclose": 965.799988, "volume": 2317300000 }, { "date": "2001-09-24", "open": 965.799988, "high": 1008.440002, "low": 965.799988, "close": 1003.450012, "adjclose": 1003.450012, "volume": 1746600000 }, { "date": "2001-09-25", "open": 1003.450012, "high": 1017.140015, "low": 998.330017, "close": 1012.27002, "adjclose": 1012.27002, "volume": 1613800000 }, { "date": "2001-09-26", "open": 1012.27002, "high": 1020.289978, "low": 1002.619995, "close": 1007.039978, "adjclose": 1007.039978, "volume": 1519100000 }, { "date": "2001-09-27", "open": 1007.039978, "high": 1018.919983, "low": 998.23999, "close": 1018.609985, "adjclose": 1018.609985, "volume": 1467000000 }, { "date": "2001-09-28", "open": 1018.609985, "high": 1040.939941, "low": 1018.609985, "close": 1040.939941, "adjclose": 1040.939941, "volume": 1631500000 }, { "date": "2001-10-01", "open": 1040.939941, "high": 1040.939941, "low": 1026.76001, "close": 1038.550049, "adjclose": 1038.550049, "volume": 1175600000 }, { "date": "2001-10-02", "open": 1038.550049, "high": 1051.329956, "low": 1034.469971, "close": 1051.329956, "adjclose": 1051.329956, "volume": 1289800000 }, { "date": "2001-10-03", "open": 1051.329956, "high": 1075.380005, "low": 1041.47998, "close": 1072.280029, "adjclose": 1072.280029, "volume": 1650600000 }, { "date": "2001-10-04", "open": 1072.280029, "high": 1084.119995, "low": 1067.819946, "close": 1069.630005, "adjclose": 1069.630005, "volume": 1609100000 }, { "date": "2001-10-05", "open": 1069.619995, "high": 1072.349976, "low": 1053.5, "close": 1071.380005, "adjclose": 1071.380005, "volume": 1301700000 }, { "date": "2001-10-08", "open": 1071.369995, "high": 1071.369995, "low": 1056.880005, "close": 1062.439941, "adjclose": 1062.439941, "volume": 979000000 }, { "date": "2001-10-09", "open": 1062.439941, "high": 1063.369995, "low": 1053.829956, "close": 1056.75, "adjclose": 1056.75, "volume": 1227800000 }, { "date": "2001-10-10", "open": 1056.75, "high": 1081.619995, "low": 1052.76001, "close": 1080.98999, "adjclose": 1080.98999, "volume": 1312400000 }, { "date": "2001-10-11", "open": 1080.98999, "high": 1099.160034, "low": 1080.98999, "close": 1097.430054, "adjclose": 1097.430054, "volume": 1704580000 }, { "date": "2001-10-12", "open": 1097.430054, "high": 1097.430054, "low": 1072.150024, "close": 1091.650024, "adjclose": 1091.650024, "volume": 1331400000 }, { "date": "2001-10-15", "open": 1091.650024, "high": 1091.650024, "low": 1078.189941, "close": 1089.97998, "adjclose": 1089.97998, "volume": 1024700000 }, { "date": "2001-10-16", "open": 1089.97998, "high": 1101.660034, "low": 1087.130005, "close": 1097.540039, "adjclose": 1097.540039, "volume": 1210500000 }, { "date": "2001-10-17", "open": 1097.540039, "high": 1107.119995, "low": 1076.569946, "close": 1077.089966, "adjclose": 1077.089966, "volume": 1452200000 }, { "date": "2001-10-18", "open": 1077.089966, "high": 1077.939941, "low": 1064.540039, "close": 1068.609985, "adjclose": 1068.609985, "volume": 1262900000 }, { "date": "2001-10-19", "open": 1068.609985, "high": 1075.52002, "low": 1057.23999, "close": 1073.47998, "adjclose": 1073.47998, "volume": 1294900000 }, { "date": "2001-10-22", "open": 1073.47998, "high": 1090.569946, "low": 1070.790039, "close": 1089.900024, "adjclose": 1089.900024, "volume": 1105700000 }, { "date": "2001-10-23", "open": 1089.900024, "high": 1098.98999, "low": 1081.530029, "close": 1084.780029, "adjclose": 1084.780029, "volume": 1317300000 }, { "date": "2001-10-24", "open": 1084.780029, "high": 1090.26001, "low": 1079.97998, "close": 1085.199951, "adjclose": 1085.199951, "volume": 1336200000 }, { "date": "2001-10-25", "open": 1085.199951, "high": 1100.089966, "low": 1065.640015, "close": 1100.089966, "adjclose": 1100.089966, "volume": 1364400000 }, { "date": "2001-10-26", "open": 1100.089966, "high": 1110.609985, "low": 1094.23999, "close": 1104.609985, "adjclose": 1104.609985, "volume": 1244500000 }, { "date": "2001-10-29", "open": 1104.609985, "high": 1104.609985, "low": 1078.300049, "close": 1078.300049, "adjclose": 1078.300049, "volume": 1106100000 }, { "date": "2001-10-30", "open": 1078.300049, "high": 1078.300049, "low": 1053.609985, "close": 1059.790039, "adjclose": 1059.790039, "volume": 1297400000 }, { "date": "2001-10-31", "open": 1059.790039, "high": 1074.790039, "low": 1057.550049, "close": 1059.780029, "adjclose": 1059.780029, "volume": 1352500000 }, { "date": "2001-11-01", "open": 1059.780029, "high": 1085.609985, "low": 1054.310059, "close": 1084.099976, "adjclose": 1084.099976, "volume": 1317400000 }, { "date": "2001-11-02", "open": 1084.099976, "high": 1089.630005, "low": 1075.579956, "close": 1087.199951, "adjclose": 1087.199951, "volume": 1121900000 }, { "date": "2001-11-05", "open": 1087.199951, "high": 1106.719971, "low": 1087.199951, "close": 1102.839966, "adjclose": 1102.839966, "volume": 1267700000 }, { "date": "2001-11-06", "open": 1102.839966, "high": 1119.72998, "low": 1095.359985, "close": 1118.859985, "adjclose": 1118.859985, "volume": 1356000000 }, { "date": "2001-11-07", "open": 1118.859985, "high": 1126.619995, "low": 1112.97998, "close": 1115.800049, "adjclose": 1115.800049, "volume": 1411300000 }, { "date": "2001-11-08", "open": 1115.800049, "high": 1135.75, "low": 1115.420044, "close": 1118.540039, "adjclose": 1118.540039, "volume": 1517500000 }, { "date": "2001-11-09", "open": 1118.540039, "high": 1123.02002, "low": 1111.130005, "close": 1120.310059, "adjclose": 1120.310059, "volume": 1093800000 }, { "date": "2001-11-12", "open": 1120.310059, "high": 1121.709961, "low": 1098.319946, "close": 1118.329956, "adjclose": 1118.329956, "volume": 991600000 }, { "date": "2001-11-13", "open": 1118.329956, "high": 1139.140015, "low": 1118.329956, "close": 1139.089966, "adjclose": 1139.089966, "volume": 1370100000 }, { "date": "2001-11-14", "open": 1139.089966, "high": 1148.280029, "low": 1132.869995, "close": 1141.209961, "adjclose": 1141.209961, "volume": 1443400000 }, { "date": "2001-11-15", "open": 1141.209961, "high": 1146.459961, "low": 1135.060059, "close": 1142.23999, "adjclose": 1142.23999, "volume": 1454500000 }, { "date": "2001-11-16", "open": 1142.23999, "high": 1143.52002, "low": 1129.920044, "close": 1138.650024, "adjclose": 1138.650024, "volume": 1337400000 }, { "date": "2001-11-19", "open": 1138.650024, "high": 1151.060059, "low": 1138.650024, "close": 1151.060059, "adjclose": 1151.060059, "volume": 1316800000 }, { "date": "2001-11-20", "open": 1151.060059, "high": 1152.449951, "low": 1142.170044, "close": 1142.660034, "adjclose": 1142.660034, "volume": 1330200000 }, { "date": "2001-11-21", "open": 1142.660034, "high": 1142.660034, "low": 1129.780029, "close": 1137.030029, "adjclose": 1137.030029, "volume": 1029300000 }, { "date": "2001-11-23", "open": 1137.030029, "high": 1151.050049, "low": 1135.900024, "close": 1150.339966, "adjclose": 1150.339966, "volume": 410300000 }, { "date": "2001-11-26", "open": 1150.339966, "high": 1157.880005, "low": 1146.170044, "close": 1157.420044, "adjclose": 1157.420044, "volume": 1129800000 }, { "date": "2001-11-27", "open": 1157.420044, "high": 1163.380005, "low": 1140.810059, "close": 1149.5, "adjclose": 1149.5, "volume": 1288000000 }, { "date": "2001-11-28", "open": 1149.5, "high": 1149.5, "low": 1128.290039, "close": 1128.52002, "adjclose": 1128.52002, "volume": 1423700000 }, { "date": "2001-11-29", "open": 1128.52002, "high": 1140.400024, "low": 1125.51001, "close": 1140.199951, "adjclose": 1140.199951, "volume": 1375700000 }, { "date": "2001-11-30", "open": 1140.199951, "high": 1143.569946, "low": 1135.890015, "close": 1139.449951, "adjclose": 1139.449951, "volume": 1343600000 }, { "date": "2001-12-03", "open": 1139.449951, "high": 1139.449951, "low": 1125.780029, "close": 1129.900024, "adjclose": 1129.900024, "volume": 1202900000 }, { "date": "2001-12-04", "open": 1129.900024, "high": 1144.800049, "low": 1128.859985, "close": 1144.800049, "adjclose": 1144.800049, "volume": 1318500000 }, { "date": "2001-12-05", "open": 1143.77002, "high": 1173.619995, "low": 1143.77002, "close": 1170.349976, "adjclose": 1170.349976, "volume": 1765300000 }, { "date": "2001-12-06", "open": 1170.349976, "high": 1173.349976, "low": 1164.430054, "close": 1167.099976, "adjclose": 1167.099976, "volume": 1487900000 }, { "date": "2001-12-07", "open": 1167.099976, "high": 1167.099976, "low": 1152.660034, "close": 1158.310059, "adjclose": 1158.310059, "volume": 1248200000 }, { "date": "2001-12-10", "open": 1158.310059, "high": 1158.310059, "low": 1139.660034, "close": 1139.930054, "adjclose": 1139.930054, "volume": 1218700000 }, { "date": "2001-12-11", "open": 1139.930054, "high": 1150.890015, "low": 1134.319946, "close": 1136.76001, "adjclose": 1136.76001, "volume": 1367200000 }, { "date": "2001-12-12", "open": 1136.76001, "high": 1141.579956, "low": 1126.01001, "close": 1137.069946, "adjclose": 1137.069946, "volume": 1449700000 }, { "date": "2001-12-13", "open": 1137.069946, "high": 1137.069946, "low": 1117.849976, "close": 1119.380005, "adjclose": 1119.380005, "volume": 1511500000 }, { "date": "2001-12-14", "open": 1119.380005, "high": 1128.280029, "low": 1114.530029, "close": 1123.089966, "adjclose": 1123.089966, "volume": 1306800000 }, { "date": "2001-12-17", "open": 1123.089966, "high": 1137.300049, "low": 1122.660034, "close": 1134.359985, "adjclose": 1134.359985, "volume": 1260400000 }, { "date": "2001-12-18", "open": 1134.359985, "high": 1145.099976, "low": 1134.359985, "close": 1142.920044, "adjclose": 1142.920044, "volume": 1354000000 }, { "date": "2001-12-19", "open": 1142.920044, "high": 1152.439941, "low": 1134.75, "close": 1149.560059, "adjclose": 1149.560059, "volume": 1484900000 }, { "date": "2001-12-20", "open": 1149.560059, "high": 1151.420044, "low": 1139.930054, "close": 1139.930054, "adjclose": 1139.930054, "volume": 1490500000 }, { "date": "2001-12-21", "open": 1139.930054, "high": 1147.459961, "low": 1139.930054, "close": 1144.890015, "adjclose": 1144.890015, "volume": 1694000000 }, { "date": "2001-12-24", "open": 1144.890015, "high": 1147.829956, "low": 1144.619995, "close": 1144.650024, "adjclose": 1144.650024, "volume": 439670000 }, { "date": "2001-12-26", "open": 1144.650024, "high": 1159.180054, "low": 1144.650024, "close": 1149.369995, "adjclose": 1149.369995, "volume": 791100000 }, { "date": "2001-12-27", "open": 1149.369995, "high": 1157.130005, "low": 1149.369995, "close": 1157.130005, "adjclose": 1157.130005, "volume": 876300000 }, { "date": "2001-12-28", "open": 1157.130005, "high": 1164.640015, "low": 1157.130005, "close": 1161.02002, "adjclose": 1161.02002, "volume": 917400000 }, { "date": "2001-12-31", "open": 1161.02002, "high": 1161.160034, "low": 1148.040039, "close": 1148.079956, "adjclose": 1148.079956, "volume": 943600000 }, { "date": "2002-01-02", "open": 1148.079956, "high": 1154.670044, "low": 1136.22998, "close": 1154.670044, "adjclose": 1154.670044, "volume": 1171000000 }, { "date": "2002-01-03", "open": 1154.670044, "high": 1165.27002, "low": 1154.01001, "close": 1165.27002, "adjclose": 1165.27002, "volume": 1398900000 }, { "date": "2002-01-04", "open": 1165.27002, "high": 1176.550049, "low": 1163.420044, "close": 1172.51001, "adjclose": 1172.51001, "volume": 1513000000 }, { "date": "2002-01-07", "open": 1172.51001, "high": 1176.969971, "low": 1163.550049, "close": 1164.890015, "adjclose": 1164.890015, "volume": 1308300000 }, { "date": "2002-01-08", "open": 1164.890015, "high": 1167.599976, "low": 1157.459961, "close": 1160.709961, "adjclose": 1160.709961, "volume": 1258800000 }, { "date": "2002-01-09", "open": 1160.709961, "high": 1174.26001, "low": 1151.890015, "close": 1155.140015, "adjclose": 1155.140015, "volume": 1452000000 }, { "date": "2002-01-10", "open": 1155.140015, "high": 1159.930054, "low": 1150.849976, "close": 1156.550049, "adjclose": 1156.550049, "volume": 1299000000 }, { "date": "2002-01-11", "open": 1156.550049, "high": 1159.410034, "low": 1145.449951, "close": 1145.599976, "adjclose": 1145.599976, "volume": 1211900000 }, { "date": "2002-01-14", "open": 1145.599976, "high": 1145.599976, "low": 1138.150024, "close": 1138.410034, "adjclose": 1138.410034, "volume": 1286400000 }, { "date": "2002-01-15", "open": 1138.410034, "high": 1148.810059, "low": 1136.880005, "close": 1146.189941, "adjclose": 1146.189941, "volume": 1386900000 }, { "date": "2002-01-16", "open": 1146.189941, "high": 1146.189941, "low": 1127.48999, "close": 1127.569946, "adjclose": 1127.569946, "volume": 1482500000 }, { "date": "2002-01-17", "open": 1127.569946, "high": 1139.27002, "low": 1127.569946, "close": 1138.880005, "adjclose": 1138.880005, "volume": 1380100000 }, { "date": "2002-01-18", "open": 1138.880005, "high": 1138.880005, "low": 1124.449951, "close": 1127.579956, "adjclose": 1127.579956, "volume": 1333300000 }, { "date": "2002-01-22", "open": 1127.579956, "high": 1135.26001, "low": 1117.910034, "close": 1119.310059, "adjclose": 1119.310059, "volume": 1311600000 }, { "date": "2002-01-23", "open": 1119.310059, "high": 1131.939941, "low": 1117.430054, "close": 1128.180054, "adjclose": 1128.180054, "volume": 1479200000 }, { "date": "2002-01-24", "open": 1128.180054, "high": 1139.5, "low": 1128.180054, "close": 1132.150024, "adjclose": 1132.150024, "volume": 1552800000 }, { "date": "2002-01-25", "open": 1132.150024, "high": 1138.310059, "low": 1127.819946, "close": 1133.280029, "adjclose": 1133.280029, "volume": 1345100000 }, { "date": "2002-01-28", "open": 1133.280029, "high": 1138.630005, "low": 1126.660034, "close": 1133.060059, "adjclose": 1133.060059, "volume": 1186800000 }, { "date": "2002-01-29", "open": 1133.060059, "high": 1137.469971, "low": 1098.73999, "close": 1100.640015, "adjclose": 1100.640015, "volume": 1812000000 }, { "date": "2002-01-30", "open": 1100.640015, "high": 1113.790039, "low": 1081.660034, "close": 1113.569946, "adjclose": 1113.569946, "volume": 2019600000 }, { "date": "2002-01-31", "open": 1113.569946, "high": 1130.209961, "low": 1113.300049, "close": 1130.199951, "adjclose": 1130.199951, "volume": 1557000000 }, { "date": "2002-02-01", "open": 1130.199951, "high": 1130.199951, "low": 1118.51001, "close": 1122.199951, "adjclose": 1122.199951, "volume": 1367200000 }, { "date": "2002-02-04", "open": 1122.199951, "high": 1122.199951, "low": 1092.25, "close": 1094.439941, "adjclose": 1094.439941, "volume": 1437600000 }, { "date": "2002-02-05", "open": 1094.439941, "high": 1100.959961, "low": 1082.579956, "close": 1090.02002, "adjclose": 1090.02002, "volume": 1778300000 }, { "date": "2002-02-06", "open": 1090.02002, "high": 1093.579956, "low": 1077.780029, "close": 1083.51001, "adjclose": 1083.51001, "volume": 1665800000 }, { "date": "2002-02-07", "open": 1083.51001, "high": 1094.030029, "low": 1078.439941, "close": 1080.170044, "adjclose": 1080.170044, "volume": 1441600000 }, { "date": "2002-02-08", "open": 1080.170044, "high": 1096.300049, "low": 1079.910034, "close": 1096.219971, "adjclose": 1096.219971, "volume": 1371900000 }, { "date": "2002-02-11", "open": 1096.219971, "high": 1112.01001, "low": 1094.680054, "close": 1111.939941, "adjclose": 1111.939941, "volume": 1159400000 }, { "date": "2002-02-12", "open": 1111.939941, "high": 1112.680054, "low": 1102.97998, "close": 1107.5, "adjclose": 1107.5, "volume": 1094200000 }, { "date": "2002-02-13", "open": 1107.5, "high": 1120.560059, "low": 1107.5, "close": 1118.51001, "adjclose": 1118.51001, "volume": 1215900000 }, { "date": "2002-02-14", "open": 1118.51001, "high": 1124.719971, "low": 1112.300049, "close": 1116.47998, "adjclose": 1116.47998, "volume": 1272500000 }, { "date": "2002-02-15", "open": 1116.47998, "high": 1117.089966, "low": 1103.22998, "close": 1104.180054, "adjclose": 1104.180054, "volume": 1359200000 }, { "date": "2002-02-19", "open": 1104.180054, "high": 1104.180054, "low": 1082.23999, "close": 1083.339966, "adjclose": 1083.339966, "volume": 1189900000 }, { "date": "2002-02-20", "open": 1083.339966, "high": 1098.319946, "low": 1074.359985, "close": 1097.97998, "adjclose": 1097.97998, "volume": 1438900000 }, { "date": "2002-02-21", "open": 1097.97998, "high": 1101.5, "low": 1080.23999, "close": 1080.949951, "adjclose": 1080.949951, "volume": 1381600000 }, { "date": "2002-02-22", "open": 1080.949951, "high": 1093.930054, "low": 1074.390015, "close": 1089.839966, "adjclose": 1089.839966, "volume": 1411000000 }, { "date": "2002-02-25", "open": 1089.839966, "high": 1112.709961, "low": 1089.839966, "close": 1109.430054, "adjclose": 1109.430054, "volume": 1367400000 }, { "date": "2002-02-26", "open": 1109.430054, "high": 1115.050049, "low": 1101.719971, "close": 1109.380005, "adjclose": 1109.380005, "volume": 1309200000 }, { "date": "2002-02-27", "open": 1109.380005, "high": 1123.060059, "low": 1102.26001, "close": 1109.890015, "adjclose": 1109.890015, "volume": 1393800000 }, { "date": "2002-02-28", "open": 1109.890015, "high": 1121.569946, "low": 1106.72998, "close": 1106.72998, "adjclose": 1106.72998, "volume": 1392200000 }, { "date": "2002-03-01", "open": 1106.72998, "high": 1131.790039, "low": 1106.72998, "close": 1131.780029, "adjclose": 1131.780029, "volume": 1456500000 }, { "date": "2002-03-04", "open": 1131.780029, "high": 1153.839966, "low": 1130.930054, "close": 1153.839966, "adjclose": 1153.839966, "volume": 1594300000 }, { "date": "2002-03-05", "open": 1153.839966, "high": 1157.73999, "low": 1144.780029, "close": 1146.140015, "adjclose": 1146.140015, "volume": 1549300000 }, { "date": "2002-03-06", "open": 1146.140015, "high": 1165.290039, "low": 1145.109985, "close": 1162.77002, "adjclose": 1162.77002, "volume": 1541300000 }, { "date": "2002-03-07", "open": 1162.77002, "high": 1167.939941, "low": 1150.689941, "close": 1157.540039, "adjclose": 1157.540039, "volume": 1517400000 }, { "date": "2002-03-08", "open": 1157.540039, "high": 1172.76001, "low": 1157.540039, "close": 1164.310059, "adjclose": 1164.310059, "volume": 1412000000 }, { "date": "2002-03-11", "open": 1164.310059, "high": 1173.030029, "low": 1159.579956, "close": 1168.26001, "adjclose": 1168.26001, "volume": 1210200000 }, { "date": "2002-03-12", "open": 1168.26001, "high": 1168.26001, "low": 1154.339966, "close": 1165.579956, "adjclose": 1165.579956, "volume": 1304400000 }, { "date": "2002-03-13", "open": 1165.579956, "high": 1165.579956, "low": 1151.01001, "close": 1154.089966, "adjclose": 1154.089966, "volume": 1354000000 }, { "date": "2002-03-14", "open": 1154.089966, "high": 1157.829956, "low": 1151.079956, "close": 1153.040039, "adjclose": 1153.040039, "volume": 1208800000 }, { "date": "2002-03-15", "open": 1153.040039, "high": 1166.47998, "low": 1153.040039, "close": 1166.160034, "adjclose": 1166.160034, "volume": 1493900000 }, { "date": "2002-03-18", "open": 1166.160034, "high": 1172.72998, "low": 1159.140015, "close": 1165.550049, "adjclose": 1165.550049, "volume": 1169500000 }, { "date": "2002-03-19", "open": 1165.550049, "high": 1173.939941, "low": 1165.550049, "close": 1170.290039, "adjclose": 1170.290039, "volume": 1255000000 }, { "date": "2002-03-20", "open": 1170.290039, "high": 1170.290039, "low": 1151.609985, "close": 1151.849976, "adjclose": 1151.849976, "volume": 1304900000 }, { "date": "2002-03-21", "open": 1151.849976, "high": 1155.099976, "low": 1139.47998, "close": 1153.589966, "adjclose": 1153.589966, "volume": 1339200000 }, { "date": "2002-03-22", "open": 1153.589966, "high": 1156.48999, "low": 1144.599976, "close": 1148.699951, "adjclose": 1148.699951, "volume": 1243300000 }, { "date": "2002-03-25", "open": 1148.699951, "high": 1151.040039, "low": 1131.869995, "close": 1131.869995, "adjclose": 1131.869995, "volume": 1057900000 }, { "date": "2002-03-26", "open": 1131.869995, "high": 1147, "low": 1131.609985, "close": 1138.48999, "adjclose": 1138.48999, "volume": 1223600000 }, { "date": "2002-03-27", "open": 1138.48999, "high": 1146.949951, "low": 1135.329956, "close": 1144.579956, "adjclose": 1144.579956, "volume": 1180100000 }, { "date": "2002-03-28", "open": 1144.579956, "high": 1154.449951, "low": 1144.579956, "close": 1147.390015, "adjclose": 1147.390015, "volume": 1147600000 }, { "date": "2002-04-01", "open": 1147.390015, "high": 1147.839966, "low": 1132.869995, "close": 1146.540039, "adjclose": 1146.540039, "volume": 1050900000 }, { "date": "2002-04-02", "open": 1146.540039, "high": 1146.540039, "low": 1135.709961, "close": 1136.76001, "adjclose": 1136.76001, "volume": 1176700000 }, { "date": "2002-04-03", "open": 1136.76001, "high": 1138.849976, "low": 1119.680054, "close": 1125.400024, "adjclose": 1125.400024, "volume": 1219700000 }, { "date": "2002-04-04", "open": 1125.400024, "high": 1130.449951, "low": 1120.060059, "close": 1126.339966, "adjclose": 1126.339966, "volume": 1283800000 }, { "date": "2002-04-05", "open": 1126.339966, "high": 1133.310059, "low": 1119.48999, "close": 1122.72998, "adjclose": 1122.72998, "volume": 1110200000 }, { "date": "2002-04-08", "open": 1122.72998, "high": 1125.410034, "low": 1111.790039, "close": 1125.290039, "adjclose": 1125.290039, "volume": 1095300000 }, { "date": "2002-04-09", "open": 1125.290039, "high": 1128.290039, "low": 1116.72998, "close": 1117.800049, "adjclose": 1117.800049, "volume": 1235400000 }, { "date": "2002-04-10", "open": 1117.800049, "high": 1131.76001, "low": 1117.800049, "close": 1130.469971, "adjclose": 1130.469971, "volume": 1447900000 }, { "date": "2002-04-11", "open": 1130.469971, "high": 1130.469971, "low": 1102.420044, "close": 1103.689941, "adjclose": 1103.689941, "volume": 1505600000 }, { "date": "2002-04-12", "open": 1103.689941, "high": 1112.77002, "low": 1102.73999, "close": 1111.01001, "adjclose": 1111.01001, "volume": 1282100000 }, { "date": "2002-04-15", "open": 1111.01001, "high": 1114.859985, "low": 1099.410034, "close": 1102.550049, "adjclose": 1102.550049, "volume": 1120400000 }, { "date": "2002-04-16", "open": 1102.550049, "high": 1129.400024, "low": 1102.550049, "close": 1128.369995, "adjclose": 1128.369995, "volume": 1341300000 }, { "date": "2002-04-17", "open": 1128.369995, "high": 1133, "low": 1123.369995, "close": 1126.069946, "adjclose": 1126.069946, "volume": 1376900000 }, { "date": "2002-04-18", "open": 1126.069946, "high": 1130.48999, "low": 1109.290039, "close": 1124.469971, "adjclose": 1124.469971, "volume": 1359300000 }, { "date": "2002-04-19", "open": 1124.469971, "high": 1128.819946, "low": 1122.589966, "close": 1125.170044, "adjclose": 1125.170044, "volume": 1185000000 }, { "date": "2002-04-22", "open": 1125.170044, "high": 1125.170044, "low": 1105.619995, "close": 1107.829956, "adjclose": 1107.829956, "volume": 1181800000 }, { "date": "2002-04-23", "open": 1107.829956, "high": 1111.170044, "low": 1098.939941, "close": 1100.959961, "adjclose": 1100.959961, "volume": 1388500000 }, { "date": "2002-04-24", "open": 1100.959961, "high": 1108.459961, "low": 1092.51001, "close": 1093.140015, "adjclose": 1093.140015, "volume": 1373200000 }, { "date": "2002-04-25", "open": 1093.140015, "high": 1094.359985, "low": 1084.810059, "close": 1091.47998, "adjclose": 1091.47998, "volume": 1517400000 }, { "date": "2002-04-26", "open": 1091.47998, "high": 1096.77002, "low": 1076.310059, "close": 1076.319946, "adjclose": 1076.319946, "volume": 1374200000 }, { "date": "2002-04-29", "open": 1076.319946, "high": 1078.949951, "low": 1063.619995, "close": 1065.449951, "adjclose": 1065.449951, "volume": 1314700000 }, { "date": "2002-04-30", "open": 1065.449951, "high": 1082.619995, "low": 1063.459961, "close": 1076.920044, "adjclose": 1076.920044, "volume": 1628600000 }, { "date": "2002-05-01", "open": 1076.920044, "high": 1088.319946, "low": 1065.290039, "close": 1086.459961, "adjclose": 1086.459961, "volume": 1451400000 }, { "date": "2002-05-02", "open": 1086.459961, "high": 1091.420044, "low": 1079.459961, "close": 1084.560059, "adjclose": 1084.560059, "volume": 1364000000 }, { "date": "2002-05-03", "open": 1084.560059, "high": 1084.560059, "low": 1068.890015, "close": 1073.430054, "adjclose": 1073.430054, "volume": 1284500000 }, { "date": "2002-05-06", "open": 1073.430054, "high": 1075.959961, "low": 1052.650024, "close": 1052.670044, "adjclose": 1052.670044, "volume": 1122600000 }, { "date": "2002-05-07", "open": 1052.670044, "high": 1058.670044, "low": 1048.959961, "close": 1049.48999, "adjclose": 1049.48999, "volume": 1354700000 }, { "date": "2002-05-08", "open": 1049.48999, "high": 1088.920044, "low": 1049.48999, "close": 1088.849976, "adjclose": 1088.849976, "volume": 1502000000 }, { "date": "2002-05-09", "open": 1088.849976, "high": 1088.849976, "low": 1072.22998, "close": 1073.01001, "adjclose": 1073.01001, "volume": 1153000000 }, { "date": "2002-05-10", "open": 1073.01001, "high": 1075.430054, "low": 1053.930054, "close": 1054.98999, "adjclose": 1054.98999, "volume": 1171900000 }, { "date": "2002-05-13", "open": 1054.98999, "high": 1074.839966, "low": 1053.900024, "close": 1074.560059, "adjclose": 1074.560059, "volume": 1088600000 }, { "date": "2002-05-14", "open": 1074.560059, "high": 1097.709961, "low": 1074.560059, "close": 1097.280029, "adjclose": 1097.280029, "volume": 1414500000 }, { "date": "2002-05-15", "open": 1097.280029, "high": 1104.22998, "low": 1088.939941, "close": 1091.069946, "adjclose": 1091.069946, "volume": 1420200000 }, { "date": "2002-05-16", "open": 1091.069946, "high": 1099.290039, "low": 1089.170044, "close": 1098.22998, "adjclose": 1098.22998, "volume": 1256600000 }, { "date": "2002-05-17", "open": 1098.22998, "high": 1106.589966, "low": 1096.77002, "close": 1106.589966, "adjclose": 1106.589966, "volume": 1274400000 }, { "date": "2002-05-20", "open": 1106.589966, "high": 1106.589966, "low": 1090.609985, "close": 1091.880005, "adjclose": 1091.880005, "volume": 989800000 }, { "date": "2002-05-21", "open": 1091.880005, "high": 1099.550049, "low": 1079.079956, "close": 1079.880005, "adjclose": 1079.880005, "volume": 1200500000 }, { "date": "2002-05-22", "open": 1079.880005, "high": 1086.02002, "low": 1075.640015, "close": 1086.02002, "adjclose": 1086.02002, "volume": 1136300000 }, { "date": "2002-05-23", "open": 1086.02002, "high": 1097.099976, "low": 1080.550049, "close": 1097.079956, "adjclose": 1097.079956, "volume": 1192900000 }, { "date": "2002-05-24", "open": 1097.079956, "high": 1097.079956, "low": 1082.189941, "close": 1083.819946, "adjclose": 1083.819946, "volume": 885400000 }, { "date": "2002-05-28", "open": 1083.819946, "high": 1085.97998, "low": 1070.310059, "close": 1074.550049, "adjclose": 1074.550049, "volume": 996500000 }, { "date": "2002-05-29", "open": 1074.550049, "high": 1074.829956, "low": 1067.660034, "close": 1067.660034, "adjclose": 1067.660034, "volume": 1081800000 }, { "date": "2002-05-30", "open": 1067.660034, "high": 1069.5, "low": 1054.26001, "close": 1064.660034, "adjclose": 1064.660034, "volume": 1286600000 }, { "date": "2002-05-31", "open": 1064.660034, "high": 1079.930054, "low": 1064.660034, "close": 1067.140015, "adjclose": 1067.140015, "volume": 1277300000 }, { "date": "2002-06-03", "open": 1067.140015, "high": 1070.73999, "low": 1039.900024, "close": 1040.680054, "adjclose": 1040.680054, "volume": 1324300000 }, { "date": "2002-06-04", "open": 1040.680054, "high": 1046.060059, "low": 1030.52002, "close": 1040.689941, "adjclose": 1040.689941, "volume": 1466600000 }, { "date": "2002-06-05", "open": 1040.689941, "high": 1050.109985, "low": 1038.839966, "close": 1049.900024, "adjclose": 1049.900024, "volume": 1300100000 }, { "date": "2002-06-06", "open": 1049.900024, "high": 1049.900024, "low": 1026.910034, "close": 1029.150024, "adjclose": 1029.150024, "volume": 1601500000 }, { "date": "2002-06-07", "open": 1029.150024, "high": 1033.02002, "low": 1012.48999, "close": 1027.530029, "adjclose": 1027.530029, "volume": 1341300000 }, { "date": "2002-06-10", "open": 1027.530029, "high": 1038.180054, "low": 1025.449951, "close": 1030.73999, "adjclose": 1030.73999, "volume": 1226200000 }, { "date": "2002-06-11", "open": 1030.73999, "high": 1039.040039, "low": 1012.940002, "close": 1013.599976, "adjclose": 1013.599976, "volume": 1212400000 }, { "date": "2002-06-12", "open": 1013.26001, "high": 1021.849976, "low": 1002.580017, "close": 1020.26001, "adjclose": 1020.26001, "volume": 1795720000 }, { "date": "2002-06-13", "open": 1020.26001, "high": 1023.469971, "low": 1008.119995, "close": 1009.559998, "adjclose": 1009.559998, "volume": 1405500000 }, { "date": "2002-06-14", "open": 1009.559998, "high": 1009.559998, "low": 981.630005, "close": 1007.27002, "adjclose": 1007.27002, "volume": 1549000000 }, { "date": "2002-06-17", "open": 1007.27002, "high": 1036.170044, "low": 1007.27002, "close": 1036.170044, "adjclose": 1036.170044, "volume": 1236600000 }, { "date": "2002-06-18", "open": 1036.170044, "high": 1040.829956, "low": 1030.920044, "close": 1037.140015, "adjclose": 1037.140015, "volume": 1193100000 }, { "date": "2002-06-19", "open": 1037.140015, "high": 1037.609985, "low": 1017.880005, "close": 1019.98999, "adjclose": 1019.98999, "volume": 1336100000 }, { "date": "2002-06-20", "open": 1019.98999, "high": 1023.330017, "low": 1004.590027, "close": 1006.289978, "adjclose": 1006.289978, "volume": 1389700000 }, { "date": "2002-06-21", "open": 1006.289978, "high": 1006.289978, "low": 985.650024, "close": 989.140015, "adjclose": 989.140015, "volume": 1497200000 }, { "date": "2002-06-24", "open": 989.140015, "high": 1002.109985, "low": 970.849976, "close": 992.719971, "adjclose": 992.719971, "volume": 1552600000 }, { "date": "2002-06-25", "open": 992.719971, "high": 1005.880005, "low": 974.210022, "close": 976.140015, "adjclose": 976.140015, "volume": 1513700000 }, { "date": "2002-06-26", "open": 976.140015, "high": 977.429993, "low": 952.919983, "close": 973.530029, "adjclose": 973.530029, "volume": 2014290000 }, { "date": "2002-06-27", "open": 973.530029, "high": 990.669983, "low": 963.73999, "close": 990.640015, "adjclose": 990.640015, "volume": 1908600000 }, { "date": "2002-06-28", "open": 990.640015, "high": 1001.789978, "low": 988.309998, "close": 989.820007, "adjclose": 989.820007, "volume": 2117000000 }, { "date": "2002-07-01", "open": 989.820007, "high": 994.460022, "low": 967.429993, "close": 968.650024, "adjclose": 968.650024, "volume": 1425500000 }, { "date": "2002-07-02", "open": 968.650024, "high": 968.650024, "low": 945.539978, "close": 948.090027, "adjclose": 948.090027, "volume": 1823000000 }, { "date": "2002-07-03", "open": 948.090027, "high": 954.299988, "low": 934.869995, "close": 953.98999, "adjclose": 953.98999, "volume": 1527800000 }, { "date": "2002-07-05", "open": 953.98999, "high": 989.070007, "low": 953.98999, "close": 989.030029, "adjclose": 989.030029, "volume": 699400000 }, { "date": "2002-07-08", "open": 989.030029, "high": 993.559998, "low": 972.909973, "close": 976.97998, "adjclose": 976.97998, "volume": 1184400000 }, { "date": "2002-07-09", "open": 976.97998, "high": 979.630005, "low": 951.710022, "close": 952.830017, "adjclose": 952.830017, "volume": 1348900000 }, { "date": "2002-07-10", "open": 952.830017, "high": 956.340027, "low": 920.289978, "close": 920.469971, "adjclose": 920.469971, "volume": 1816900000 }, { "date": "2002-07-11", "open": 920.469971, "high": 929.159973, "low": 900.940002, "close": 927.369995, "adjclose": 927.369995, "volume": 2080480000 }, { "date": "2002-07-12", "open": 927.369995, "high": 934.309998, "low": 913.710022, "close": 921.390015, "adjclose": 921.390015, "volume": 1607400000 }, { "date": "2002-07-15", "open": 921.390015, "high": 921.390015, "low": 876.460022, "close": 917.929993, "adjclose": 917.929993, "volume": 2574800000 }, { "date": "2002-07-16", "open": 917.929993, "high": 918.650024, "low": 897.130005, "close": 900.940002, "adjclose": 900.940002, "volume": 1843700000 }, { "date": "2002-07-17", "open": 901.049988, "high": 926.52002, "low": 895.030029, "close": 906.039978, "adjclose": 906.039978, "volume": 2566500000 }, { "date": "2002-07-18", "open": 905.450012, "high": 907.799988, "low": 880.599976, "close": 881.559998, "adjclose": 881.559998, "volume": 1736300000 }, { "date": "2002-07-19", "open": 881.559998, "high": 881.559998, "low": 842.070007, "close": 847.75, "adjclose": 847.75, "volume": 2654100000 }, { "date": "2002-07-22", "open": 847.76001, "high": 854.130005, "low": 813.26001, "close": 819.849976, "adjclose": 819.849976, "volume": 2248060000 }, { "date": "2002-07-23", "open": 819.849976, "high": 827.690002, "low": 796.130005, "close": 797.700012, "adjclose": 797.700012, "volume": 2441020000 }, { "date": "2002-07-24", "open": 797.710022, "high": 844.320007, "low": 775.679993, "close": 843.429993, "adjclose": 843.429993, "volume": 2775560000 }, { "date": "2002-07-25", "open": 843.419983, "high": 853.830017, "low": 816.109985, "close": 838.679993, "adjclose": 838.679993, "volume": 2424700000 }, { "date": "2002-07-26", "open": 838.679993, "high": 852.849976, "low": 835.919983, "close": 852.840027, "adjclose": 852.840027, "volume": 1796100000 }, { "date": "2002-07-29", "open": 852.840027, "high": 898.960022, "low": 852.840027, "close": 898.960022, "adjclose": 898.960022, "volume": 1778650000 }, { "date": "2002-07-30", "open": 898.960022, "high": 909.809998, "low": 884.700012, "close": 902.780029, "adjclose": 902.780029, "volume": 1826090000 }, { "date": "2002-07-31", "open": 902.780029, "high": 911.640015, "low": 889.880005, "close": 911.619995, "adjclose": 911.619995, "volume": 2049360000 }, { "date": "2002-08-01", "open": 911.619995, "high": 911.619995, "low": 882.47998, "close": 884.659973, "adjclose": 884.659973, "volume": 1672200000 }, { "date": "2002-08-02", "open": 884.400024, "high": 884.719971, "low": 853.950012, "close": 864.23999, "adjclose": 864.23999, "volume": 1538100000 }, { "date": "2002-08-05", "open": 864.23999, "high": 864.23999, "low": 833.440002, "close": 834.599976, "adjclose": 834.599976, "volume": 1425500000 }, { "date": "2002-08-06", "open": 834.599976, "high": 874.440002, "low": 834.599976, "close": 859.570007, "adjclose": 859.570007, "volume": 1514100000 }, { "date": "2002-08-07", "open": 859.570007, "high": 878.73999, "low": 854.150024, "close": 876.77002, "adjclose": 876.77002, "volume": 1490400000 }, { "date": "2002-08-08", "open": 876.77002, "high": 905.840027, "low": 875.169983, "close": 905.460022, "adjclose": 905.460022, "volume": 1646700000 }, { "date": "2002-08-09", "open": 898.72998, "high": 913.950012, "low": 890.77002, "close": 908.640015, "adjclose": 908.640015, "volume": 1294900000 }, { "date": "2002-08-12", "open": 908.640015, "high": 908.640015, "low": 892.380005, "close": 903.799988, "adjclose": 903.799988, "volume": 1036500000 }, { "date": "2002-08-13", "open": 903.799988, "high": 911.710022, "low": 883.619995, "close": 884.210022, "adjclose": 884.210022, "volume": 1297700000 }, { "date": "2002-08-14", "open": 884.210022, "high": 920.210022, "low": 876.200012, "close": 919.619995, "adjclose": 919.619995, "volume": 1533800000 }, { "date": "2002-08-15", "open": 919.619995, "high": 933.289978, "low": 918.169983, "close": 930.25, "adjclose": 930.25, "volume": 1505100000 }, { "date": "2002-08-16", "open": 930.25, "high": 935.380005, "low": 916.210022, "close": 928.77002, "adjclose": 928.77002, "volume": 1265300000 }, { "date": "2002-08-19", "open": 928.77002, "high": 951.169983, "low": 927.210022, "close": 950.700012, "adjclose": 950.700012, "volume": 1299800000 }, { "date": "2002-08-20", "open": 950.700012, "high": 950.700012, "low": 931.859985, "close": 937.429993, "adjclose": 937.429993, "volume": 1308500000 }, { "date": "2002-08-21", "open": 937.429993, "high": 951.590027, "low": 931.320007, "close": 949.359985, "adjclose": 949.359985, "volume": 1353100000 }, { "date": "2002-08-22", "open": 949.359985, "high": 965, "low": 946.429993, "close": 962.700012, "adjclose": 962.700012, "volume": 1373000000 }, { "date": "2002-08-23", "open": 962.700012, "high": 962.700012, "low": 937.169983, "close": 940.859985, "adjclose": 940.859985, "volume": 1071500000 }, { "date": "2002-08-26", "open": 940.859985, "high": 950.799988, "low": 930.419983, "close": 947.950012, "adjclose": 947.950012, "volume": 1016900000 }, { "date": "2002-08-27", "open": 947.950012, "high": 955.820007, "low": 930.359985, "close": 934.820007, "adjclose": 934.820007, "volume": 1307700000 }, { "date": "2002-08-28", "open": 934.820007, "high": 934.820007, "low": 913.210022, "close": 917.869995, "adjclose": 917.869995, "volume": 1146600000 }, { "date": "2002-08-29", "open": 917.869995, "high": 924.590027, "low": 903.330017, "close": 917.799988, "adjclose": 917.799988, "volume": 1271100000 }, { "date": "2002-08-30", "open": 917.799988, "high": 928.150024, "low": 910.169983, "close": 916.070007, "adjclose": 916.070007, "volume": 929900000 }, { "date": "2002-09-03", "open": 916.070007, "high": 916.070007, "low": 877.51001, "close": 878.02002, "adjclose": 878.02002, "volume": 1289800000 }, { "date": "2002-09-04", "open": 878.02002, "high": 896.099976, "low": 875.72998, "close": 893.400024, "adjclose": 893.400024, "volume": 1372100000 }, { "date": "2002-09-05", "open": 893.400024, "high": 893.400024, "low": 870.5, "close": 879.150024, "adjclose": 879.150024, "volume": 1401300000 }, { "date": "2002-09-06", "open": 879.150024, "high": 899.070007, "low": 879.150024, "close": 893.919983, "adjclose": 893.919983, "volume": 1184500000 }, { "date": "2002-09-09", "open": 893.919983, "high": 907.340027, "low": 882.919983, "close": 902.960022, "adjclose": 902.960022, "volume": 1130600000 }, { "date": "2002-09-10", "open": 902.960022, "high": 909.890015, "low": 900.5, "close": 909.580017, "adjclose": 909.580017, "volume": 1186400000 }, { "date": "2002-09-11", "open": 910.630005, "high": 924.02002, "low": 908.469971, "close": 909.450012, "adjclose": 909.450012, "volume": 846600000 }, { "date": "2002-09-12", "open": 909.450012, "high": 909.450012, "low": 884.840027, "close": 886.909973, "adjclose": 886.909973, "volume": 1191600000 }, { "date": "2002-09-13", "open": 886.909973, "high": 892.75, "low": 877.049988, "close": 889.809998, "adjclose": 889.809998, "volume": 1271000000 }, { "date": "2002-09-16", "open": 889.809998, "high": 891.840027, "low": 878.909973, "close": 891.099976, "adjclose": 891.099976, "volume": 1001400000 }, { "date": "2002-09-17", "open": 891.099976, "high": 902.679993, "low": 872.380005, "close": 873.52002, "adjclose": 873.52002, "volume": 1448600000 }, { "date": "2002-09-18", "open": 873.52002, "high": 878.450012, "low": 857.390015, "close": 869.460022, "adjclose": 869.460022, "volume": 1501000000 }, { "date": "2002-09-19", "open": 869.460022, "high": 869.460022, "low": 843.090027, "close": 843.320007, "adjclose": 843.320007, "volume": 1524000000 }, { "date": "2002-09-20", "open": 843.320007, "high": 849.320007, "low": 839.090027, "close": 845.390015, "adjclose": 845.390015, "volume": 1792800000 }, { "date": "2002-09-23", "open": 845.390015, "high": 845.390015, "low": 825.76001, "close": 833.700012, "adjclose": 833.700012, "volume": 1381100000 }, { "date": "2002-09-24", "open": 833.700012, "high": 833.700012, "low": 817.380005, "close": 819.289978, "adjclose": 819.289978, "volume": 1670240000 }, { "date": "2002-09-25", "open": 819.27002, "high": 844.219971, "low": 818.460022, "close": 839.659973, "adjclose": 839.659973, "volume": 1651500000 }, { "date": "2002-09-26", "open": 839.659973, "high": 856.599976, "low": 839.659973, "close": 854.950012, "adjclose": 854.950012, "volume": 1650000000 }, { "date": "2002-09-27", "open": 854.950012, "high": 854.950012, "low": 826.840027, "close": 827.369995, "adjclose": 827.369995, "volume": 1507300000 }, { "date": "2002-09-30", "open": 827.369995, "high": 827.369995, "low": 800.200012, "close": 815.280029, "adjclose": 815.280029, "volume": 1721870000 }, { "date": "2002-10-01", "open": 815.280029, "high": 847.929993, "low": 812.820007, "close": 847.909973, "adjclose": 847.909973, "volume": 1780900000 }, { "date": "2002-10-02", "open": 843.77002, "high": 851.929993, "low": 826.5, "close": 827.909973, "adjclose": 827.909973, "volume": 1668900000 }, { "date": "2002-10-03", "open": 827.909973, "high": 840.02002, "low": 817.25, "close": 818.950012, "adjclose": 818.950012, "volume": 1674500000 }, { "date": "2002-10-04", "open": 818.950012, "high": 825.900024, "low": 794.099976, "close": 800.580017, "adjclose": 800.580017, "volume": 1835930000 }, { "date": "2002-10-07", "open": 800.580017, "high": 808.210022, "low": 782.960022, "close": 785.280029, "adjclose": 785.280029, "volume": 1576500000 }, { "date": "2002-10-08", "open": 785.280029, "high": 808.859985, "low": 779.5, "close": 798.549988, "adjclose": 798.549988, "volume": 1938430000 }, { "date": "2002-10-09", "open": 798.549988, "high": 798.549988, "low": 775.799988, "close": 776.76001, "adjclose": 776.76001, "volume": 1885030000 }, { "date": "2002-10-10", "open": 776.76001, "high": 806.51001, "low": 768.630005, "close": 803.919983, "adjclose": 803.919983, "volume": 2090230000 }, { "date": "2002-10-11", "open": 803.919983, "high": 843.27002, "low": 803.919983, "close": 835.320007, "adjclose": 835.320007, "volume": 1854130000 }, { "date": "2002-10-14", "open": 835.320007, "high": 844.390015, "low": 828.369995, "close": 841.440002, "adjclose": 841.440002, "volume": 1200300000 }, { "date": "2002-10-15", "open": 841.440002, "high": 881.27002, "low": 841.440002, "close": 881.27002, "adjclose": 881.27002, "volume": 1956000000 }, { "date": "2002-10-16", "open": 881.27002, "high": 881.27002, "low": 856.280029, "close": 860.02002, "adjclose": 860.02002, "volume": 1585000000 }, { "date": "2002-10-17", "open": 860.02002, "high": 885.349976, "low": 860.02002, "close": 879.200012, "adjclose": 879.200012, "volume": 1780390000 }, { "date": "2002-10-18", "open": 879.200012, "high": 886.679993, "low": 866.580017, "close": 884.390015, "adjclose": 884.390015, "volume": 1423100000 }, { "date": "2002-10-21", "open": 884.390015, "high": 900.690002, "low": 873.059998, "close": 899.719971, "adjclose": 899.719971, "volume": 1447000000 }, { "date": "2002-10-22", "open": 899.719971, "high": 899.719971, "low": 882.400024, "close": 890.159973, "adjclose": 890.159973, "volume": 1549200000 }, { "date": "2002-10-23", "open": 890.159973, "high": 896.140015, "low": 873.820007, "close": 896.140015, "adjclose": 896.140015, "volume": 1593900000 }, { "date": "2002-10-24", "open": 896.140015, "high": 902.940002, "low": 879, "close": 882.5, "adjclose": 882.5, "volume": 1700570000 }, { "date": "2002-10-25", "open": 882.5, "high": 897.710022, "low": 877.030029, "close": 897.650024, "adjclose": 897.650024, "volume": 1340400000 }, { "date": "2002-10-28", "open": 897.650024, "high": 907.440002, "low": 886.150024, "close": 890.22998, "adjclose": 890.22998, "volume": 1382600000 }, { "date": "2002-10-29", "open": 890.22998, "high": 890.640015, "low": 867.909973, "close": 882.150024, "adjclose": 882.150024, "volume": 1529700000 }, { "date": "2002-10-30", "open": 882.150024, "high": 895.280029, "low": 879.190002, "close": 890.710022, "adjclose": 890.710022, "volume": 1422300000 }, { "date": "2002-10-31", "open": 890.710022, "high": 898.830017, "low": 879.75, "close": 885.76001, "adjclose": 885.76001, "volume": 1641300000 }, { "date": "2002-11-01", "open": 885.76001, "high": 903.419983, "low": 877.710022, "close": 900.960022, "adjclose": 900.960022, "volume": 1450400000 }, { "date": "2002-11-04", "open": 900.960022, "high": 924.580017, "low": 900.960022, "close": 908.349976, "adjclose": 908.349976, "volume": 1645900000 }, { "date": "2002-11-05", "open": 908.349976, "high": 915.830017, "low": 904.909973, "close": 915.390015, "adjclose": 915.390015, "volume": 1354100000 }, { "date": "2002-11-06", "open": 915.390015, "high": 925.659973, "low": 905, "close": 923.76001, "adjclose": 923.76001, "volume": 1674000000 }, { "date": "2002-11-07", "open": 923.76001, "high": 923.76001, "low": 898.679993, "close": 902.650024, "adjclose": 902.650024, "volume": 1466900000 }, { "date": "2002-11-08", "open": 902.650024, "high": 910.109985, "low": 891.619995, "close": 894.73999, "adjclose": 894.73999, "volume": 1446500000 }, { "date": "2002-11-11", "open": 894.73999, "high": 894.73999, "low": 874.630005, "close": 876.190002, "adjclose": 876.190002, "volume": 1113000000 }, { "date": "2002-11-12", "open": 876.190002, "high": 894.299988, "low": 876.190002, "close": 882.950012, "adjclose": 882.950012, "volume": 1377100000 }, { "date": "2002-11-13", "open": 882.950012, "high": 892.51001, "low": 872.049988, "close": 882.530029, "adjclose": 882.530029, "volume": 1463400000 }, { "date": "2002-11-14", "open": 882.530029, "high": 904.27002, "low": 882.530029, "close": 904.27002, "adjclose": 904.27002, "volume": 1519000000 }, { "date": "2002-11-15", "open": 904.27002, "high": 910.210022, "low": 895.349976, "close": 909.830017, "adjclose": 909.830017, "volume": 1400100000 }, { "date": "2002-11-18", "open": 909.830017, "high": 915.909973, "low": 899.47998, "close": 900.359985, "adjclose": 900.359985, "volume": 1282600000 }, { "date": "2002-11-19", "open": 900.359985, "high": 905.450012, "low": 893.090027, "close": 896.73999, "adjclose": 896.73999, "volume": 1337400000 }, { "date": "2002-11-20", "open": 896.73999, "high": 915.01001, "low": 894.929993, "close": 914.150024, "adjclose": 914.150024, "volume": 1517300000 }, { "date": "2002-11-21", "open": 914.150024, "high": 935.130005, "low": 914.150024, "close": 933.76001, "adjclose": 933.76001, "volume": 2415100000 }, { "date": "2002-11-22", "open": 933.76001, "high": 937.280029, "low": 928.409973, "close": 930.549988, "adjclose": 930.549988, "volume": 1626800000 }, { "date": "2002-11-25", "open": 930.549988, "high": 937.150024, "low": 923.309998, "close": 932.869995, "adjclose": 932.869995, "volume": 1574000000 }, { "date": "2002-11-26", "open": 932.869995, "high": 932.869995, "low": 912.099976, "close": 913.309998, "adjclose": 913.309998, "volume": 1543600000 }, { "date": "2002-11-27", "open": 913.309998, "high": 940.409973, "low": 913.309998, "close": 938.869995, "adjclose": 938.869995, "volume": 1350300000 }, { "date": "2002-11-29", "open": 938.869995, "high": 941.820007, "low": 935.580017, "close": 936.309998, "adjclose": 936.309998, "volume": 643460000 }, { "date": "2002-12-02", "open": 936.309998, "high": 954.280029, "low": 927.719971, "close": 934.530029, "adjclose": 934.530029, "volume": 1612000000 }, { "date": "2002-12-03", "open": 934.530029, "high": 934.530029, "low": 918.72998, "close": 920.75, "adjclose": 920.75, "volume": 1488400000 }, { "date": "2002-12-04", "open": 920.75, "high": 925.25, "low": 909.51001, "close": 917.580017, "adjclose": 917.580017, "volume": 1588900000 }, { "date": "2002-12-05", "open": 917.580017, "high": 921.48999, "low": 905.900024, "close": 906.549988, "adjclose": 906.549988, "volume": 1250200000 }, { "date": "2002-12-06", "open": 906.549988, "high": 915.47998, "low": 895.960022, "close": 912.22998, "adjclose": 912.22998, "volume": 1241100000 }, { "date": "2002-12-09", "open": 912.22998, "high": 912.22998, "low": 891.969971, "close": 892, "adjclose": 892, "volume": 1320800000 }, { "date": "2002-12-10", "open": 892, "high": 904.950012, "low": 892, "close": 904.450012, "adjclose": 904.450012, "volume": 1286600000 }, { "date": "2002-12-11", "open": 904.450012, "high": 909.940002, "low": 896.47998, "close": 904.960022, "adjclose": 904.960022, "volume": 1285100000 }, { "date": "2002-12-12", "open": 904.960022, "high": 908.369995, "low": 897, "close": 901.580017, "adjclose": 901.580017, "volume": 1255300000 }, { "date": "2002-12-13", "open": 901.580017, "high": 901.580017, "low": 888.47998, "close": 889.47998, "adjclose": 889.47998, "volume": 1330800000 }, { "date": "2002-12-16", "open": 889.47998, "high": 910.419983, "low": 889.47998, "close": 910.400024, "adjclose": 910.400024, "volume": 1271600000 }, { "date": "2002-12-17", "open": 910.400024, "high": 911.219971, "low": 901.73999, "close": 902.98999, "adjclose": 902.98999, "volume": 1251800000 }, { "date": "2002-12-18", "open": 902.98999, "high": 902.98999, "low": 887.820007, "close": 891.119995, "adjclose": 891.119995, "volume": 1446200000 }, { "date": "2002-12-19", "open": 890.02002, "high": 899.190002, "low": 880.320007, "close": 884.25, "adjclose": 884.25, "volume": 1385900000 }, { "date": "2002-12-20", "open": 884.25, "high": 897.789978, "low": 884.25, "close": 895.76001, "adjclose": 895.76001, "volume": 1782730000 }, { "date": "2002-12-23", "open": 895.73999, "high": 902.429993, "low": 892.26001, "close": 897.380005, "adjclose": 897.380005, "volume": 1112100000 }, { "date": "2002-12-24", "open": 897.380005, "high": 897.380005, "low": 892.289978, "close": 892.469971, "adjclose": 892.469971, "volume": 458310000 }, { "date": "2002-12-26", "open": 892.469971, "high": 903.890015, "low": 887.47998, "close": 889.659973, "adjclose": 889.659973, "volume": 721100000 }, { "date": "2002-12-27", "open": 889.659973, "high": 890.460022, "low": 873.619995, "close": 875.400024, "adjclose": 875.400024, "volume": 758400000 }, { "date": "2002-12-30", "open": 875.400024, "high": 882.099976, "low": 870.22998, "close": 879.390015, "adjclose": 879.390015, "volume": 1057800000 }, { "date": "2002-12-31", "open": 879.390015, "high": 881.929993, "low": 869.450012, "close": 879.820007, "adjclose": 879.820007, "volume": 1088500000 }, { "date": "2003-01-02", "open": 879.820007, "high": 909.030029, "low": 879.820007, "close": 909.030029, "adjclose": 909.030029, "volume": 1229200000 }, { "date": "2003-01-03", "open": 909.030029, "high": 911.25, "low": 903.070007, "close": 908.590027, "adjclose": 908.590027, "volume": 1130800000 }, { "date": "2003-01-06", "open": 908.590027, "high": 931.77002, "low": 908.590027, "close": 929.01001, "adjclose": 929.01001, "volume": 1435900000 }, { "date": "2003-01-07", "open": 929.01001, "high": 930.809998, "low": 919.929993, "close": 922.929993, "adjclose": 922.929993, "volume": 1545200000 }, { "date": "2003-01-08", "open": 922.929993, "high": 922.929993, "low": 908.320007, "close": 909.929993, "adjclose": 909.929993, "volume": 1467600000 }, { "date": "2003-01-09", "open": 909.929993, "high": 928.309998, "low": 909.929993, "close": 927.570007, "adjclose": 927.570007, "volume": 1560300000 }, { "date": "2003-01-10", "open": 927.580017, "high": 932.890015, "low": 917.659973, "close": 927.570007, "adjclose": 927.570007, "volume": 1485400000 }, { "date": "2003-01-13", "open": 927.570007, "high": 935.049988, "low": 922.049988, "close": 926.26001, "adjclose": 926.26001, "volume": 1396300000 }, { "date": "2003-01-14", "open": 926.26001, "high": 931.659973, "low": 921.719971, "close": 931.659973, "adjclose": 931.659973, "volume": 1379400000 }, { "date": "2003-01-15", "open": 931.659973, "high": 932.590027, "low": 916.700012, "close": 918.219971, "adjclose": 918.219971, "volume": 1432100000 }, { "date": "2003-01-16", "open": 918.219971, "high": 926.030029, "low": 911.97998, "close": 914.599976, "adjclose": 914.599976, "volume": 1534600000 }, { "date": "2003-01-17", "open": 914.599976, "high": 914.599976, "low": 899.02002, "close": 901.780029, "adjclose": 901.780029, "volume": 1358200000 }, { "date": "2003-01-21", "open": 901.780029, "high": 906, "low": 887.619995, "close": 887.619995, "adjclose": 887.619995, "volume": 1335200000 }, { "date": "2003-01-22", "open": 887.619995, "high": 889.73999, "low": 877.640015, "close": 878.359985, "adjclose": 878.359985, "volume": 1560800000 }, { "date": "2003-01-23", "open": 878.359985, "high": 890.25, "low": 876.890015, "close": 887.340027, "adjclose": 887.340027, "volume": 1744550000 }, { "date": "2003-01-24", "open": 887.340027, "high": 887.340027, "low": 859.710022, "close": 861.400024, "adjclose": 861.400024, "volume": 1574800000 }, { "date": "2003-01-27", "open": 861.400024, "high": 863.950012, "low": 844.25, "close": 847.47998, "adjclose": 847.47998, "volume": 1435900000 }, { "date": "2003-01-28", "open": 847.47998, "high": 860.76001, "low": 847.47998, "close": 858.539978, "adjclose": 858.539978, "volume": 1459100000 }, { "date": "2003-01-29", "open": 858.539978, "high": 868.719971, "low": 845.859985, "close": 864.359985, "adjclose": 864.359985, "volume": 1595400000 }, { "date": "2003-01-30", "open": 864.359985, "high": 865.47998, "low": 843.73999, "close": 844.609985, "adjclose": 844.609985, "volume": 1510300000 }, { "date": "2003-01-31", "open": 844.609985, "high": 858.330017, "low": 840.340027, "close": 855.700012, "adjclose": 855.700012, "volume": 1578530000 }, { "date": "2003-02-03", "open": 855.700012, "high": 864.640015, "low": 855.700012, "close": 860.320007, "adjclose": 860.320007, "volume": 1258500000 }, { "date": "2003-02-04", "open": 860.320007, "high": 860.320007, "low": 840.190002, "close": 848.200012, "adjclose": 848.200012, "volume": 1451600000 }, { "date": "2003-02-05", "open": 848.200012, "high": 861.630005, "low": 842.109985, "close": 843.590027, "adjclose": 843.590027, "volume": 1450800000 }, { "date": "2003-02-06", "open": 843.590027, "high": 844.22998, "low": 833.25, "close": 838.150024, "adjclose": 838.150024, "volume": 1430900000 }, { "date": "2003-02-07", "open": 838.150024, "high": 845.72998, "low": 826.700012, "close": 829.690002, "adjclose": 829.690002, "volume": 1276800000 }, { "date": "2003-02-10", "open": 829.690002, "high": 837.159973, "low": 823.530029, "close": 835.969971, "adjclose": 835.969971, "volume": 1238200000 }, { "date": "2003-02-11", "open": 835.969971, "high": 843.02002, "low": 825.090027, "close": 829.200012, "adjclose": 829.200012, "volume": 1307000000 }, { "date": "2003-02-12", "open": 829.200012, "high": 832.119995, "low": 818.48999, "close": 818.679993, "adjclose": 818.679993, "volume": 1260500000 }, { "date": "2003-02-13", "open": 818.679993, "high": 821.25, "low": 806.289978, "close": 817.369995, "adjclose": 817.369995, "volume": 1489300000 }, { "date": "2003-02-14", "open": 817.369995, "high": 834.890015, "low": 815.030029, "close": 834.890015, "adjclose": 834.890015, "volume": 1404600000 }, { "date": "2003-02-18", "open": 834.890015, "high": 852.869995, "low": 834.890015, "close": 851.169983, "adjclose": 851.169983, "volume": 1250800000 }, { "date": "2003-02-19", "open": 851.169983, "high": 851.169983, "low": 838.789978, "close": 845.130005, "adjclose": 845.130005, "volume": 1075600000 }, { "date": "2003-02-20", "open": 845.130005, "high": 849.369995, "low": 836.559998, "close": 837.099976, "adjclose": 837.099976, "volume": 1194100000 }, { "date": "2003-02-21", "open": 837.099976, "high": 852.280029, "low": 831.47998, "close": 848.169983, "adjclose": 848.169983, "volume": 1398200000 }, { "date": "2003-02-24", "open": 848.169983, "high": 848.169983, "low": 832.159973, "close": 832.580017, "adjclose": 832.580017, "volume": 1229200000 }, { "date": "2003-02-25", "open": 832.580017, "high": 839.549988, "low": 818.539978, "close": 838.570007, "adjclose": 838.570007, "volume": 1483700000 }, { "date": "2003-02-26", "open": 838.570007, "high": 840.099976, "low": 826.679993, "close": 827.549988, "adjclose": 827.549988, "volume": 1374400000 }, { "date": "2003-02-27", "open": 827.549988, "high": 842.190002, "low": 827.549988, "close": 837.280029, "adjclose": 837.280029, "volume": 1287800000 }, { "date": "2003-02-28", "open": 837.280029, "high": 847, "low": 837.280029, "close": 841.150024, "adjclose": 841.150024, "volume": 1373300000 }, { "date": "2003-03-03", "open": 841.150024, "high": 852.340027, "low": 832.73999, "close": 834.809998, "adjclose": 834.809998, "volume": 1208900000 }, { "date": "2003-03-04", "open": 834.809998, "high": 835.429993, "low": 821.960022, "close": 821.98999, "adjclose": 821.98999, "volume": 1256600000 }, { "date": "2003-03-05", "open": 821.98999, "high": 829.869995, "low": 819, "close": 829.849976, "adjclose": 829.849976, "volume": 1332700000 }, { "date": "2003-03-06", "open": 829.849976, "high": 829.849976, "low": 819.849976, "close": 822.099976, "adjclose": 822.099976, "volume": 1299200000 }, { "date": "2003-03-07", "open": 822.099976, "high": 829.549988, "low": 811.22998, "close": 828.890015, "adjclose": 828.890015, "volume": 1368500000 }, { "date": "2003-03-10", "open": 828.890015, "high": 828.890015, "low": 806.570007, "close": 807.47998, "adjclose": 807.47998, "volume": 1255000000 }, { "date": "2003-03-11", "open": 807.47998, "high": 814.25, "low": 800.299988, "close": 800.72998, "adjclose": 800.72998, "volume": 1427700000 }, { "date": "2003-03-12", "open": 800.72998, "high": 804.190002, "low": 788.900024, "close": 804.190002, "adjclose": 804.190002, "volume": 1620000000 }, { "date": "2003-03-13", "open": 804.190002, "high": 832.02002, "low": 804.190002, "close": 831.900024, "adjclose": 831.900024, "volume": 1816300000 }, { "date": "2003-03-14", "open": 831.890015, "high": 841.390015, "low": 828.26001, "close": 833.27002, "adjclose": 833.27002, "volume": 1541900000 }, { "date": "2003-03-17", "open": 833.27002, "high": 862.789978, "low": 827.169983, "close": 862.789978, "adjclose": 862.789978, "volume": 1700420000 }, { "date": "2003-03-18", "open": 862.789978, "high": 866.940002, "low": 857.359985, "close": 866.450012, "adjclose": 866.450012, "volume": 1555100000 }, { "date": "2003-03-19", "open": 866.450012, "high": 874.98999, "low": 861.210022, "close": 874.02002, "adjclose": 874.02002, "volume": 1473400000 }, { "date": "2003-03-20", "open": 874.02002, "high": 879.599976, "low": 859.01001, "close": 875.669983, "adjclose": 875.669983, "volume": 1439100000 }, { "date": "2003-03-21", "open": 875.840027, "high": 895.900024, "low": 875.840027, "close": 895.789978, "adjclose": 895.789978, "volume": 1883710000 }, { "date": "2003-03-24", "open": 895.789978, "high": 895.789978, "low": 862.02002, "close": 864.22998, "adjclose": 864.22998, "volume": 1293000000 }, { "date": "2003-03-25", "open": 864.22998, "high": 879.869995, "low": 862.590027, "close": 874.73999, "adjclose": 874.73999, "volume": 1333400000 }, { "date": "2003-03-26", "open": 874.73999, "high": 875.799988, "low": 866.469971, "close": 869.950012, "adjclose": 869.950012, "volume": 1319700000 }, { "date": "2003-03-27", "open": 869.950012, "high": 874.150024, "low": 858.090027, "close": 868.52002, "adjclose": 868.52002, "volume": 1232900000 }, { "date": "2003-03-28", "open": 868.52002, "high": 869.880005, "low": 860.830017, "close": 863.5, "adjclose": 863.5, "volume": 1227000000 }, { "date": "2003-03-31", "open": 863.5, "high": 863.5, "low": 843.679993, "close": 848.179993, "adjclose": 848.179993, "volume": 1495500000 }, { "date": "2003-04-01", "open": 848.179993, "high": 861.280029, "low": 847.849976, "close": 858.47998, "adjclose": 858.47998, "volume": 1461600000 }, { "date": "2003-04-02", "open": 858.47998, "high": 884.570007, "low": 858.47998, "close": 880.900024, "adjclose": 880.900024, "volume": 1589800000 }, { "date": "2003-04-03", "open": 880.900024, "high": 885.890015, "low": 876.119995, "close": 876.450012, "adjclose": 876.450012, "volume": 1339500000 }, { "date": "2003-04-04", "open": 876.450012, "high": 882.72998, "low": 874.22998, "close": 878.849976, "adjclose": 878.849976, "volume": 1241200000 }, { "date": "2003-04-07", "open": 878.849976, "high": 904.890015, "low": 878.849976, "close": 879.929993, "adjclose": 879.929993, "volume": 1494000000 }, { "date": "2003-04-08", "open": 879.929993, "high": 883.109985, "low": 874.679993, "close": 878.289978, "adjclose": 878.289978, "volume": 1235400000 }, { "date": "2003-04-09", "open": 878.289978, "high": 887.349976, "low": 865.719971, "close": 865.98999, "adjclose": 865.98999, "volume": 1293700000 }, { "date": "2003-04-10", "open": 865.98999, "high": 871.780029, "low": 862.76001, "close": 871.580017, "adjclose": 871.580017, "volume": 1275300000 }, { "date": "2003-04-11", "open": 871.580017, "high": 883.340027, "low": 865.919983, "close": 868.299988, "adjclose": 868.299988, "volume": 1141600000 }, { "date": "2003-04-14", "open": 868.299988, "high": 885.26001, "low": 868.299988, "close": 885.22998, "adjclose": 885.22998, "volume": 1131000000 }, { "date": "2003-04-15", "open": 885.22998, "high": 891.27002, "low": 881.849976, "close": 890.809998, "adjclose": 890.809998, "volume": 1460200000 }, { "date": "2003-04-16", "open": 890.809998, "high": 896.77002, "low": 877.929993, "close": 879.909973, "adjclose": 879.909973, "volume": 1587600000 }, { "date": "2003-04-17", "open": 879.909973, "high": 893.830017, "low": 879.200012, "close": 893.580017, "adjclose": 893.580017, "volume": 1430600000 }, { "date": "2003-04-21", "open": 893.580017, "high": 898.01001, "low": 888.169983, "close": 892.01001, "adjclose": 892.01001, "volume": 1118700000 }, { "date": "2003-04-22", "open": 892.01001, "high": 911.73999, "low": 886.700012, "close": 911.369995, "adjclose": 911.369995, "volume": 1631200000 }, { "date": "2003-04-23", "open": 911.369995, "high": 919.73999, "low": 909.890015, "close": 919.02002, "adjclose": 919.02002, "volume": 1667200000 }, { "date": "2003-04-24", "open": 919.02002, "high": 919.02002, "low": 906.690002, "close": 911.429993, "adjclose": 911.429993, "volume": 1648100000 }, { "date": "2003-04-25", "open": 911.429993, "high": 911.429993, "low": 897.52002, "close": 898.809998, "adjclose": 898.809998, "volume": 1335800000 }, { "date": "2003-04-28", "open": 898.809998, "high": 918.150024, "low": 898.809998, "close": 914.840027, "adjclose": 914.840027, "volume": 1273000000 }, { "date": "2003-04-29", "open": 914.840027, "high": 924.23999, "low": 911.099976, "close": 917.840027, "adjclose": 917.840027, "volume": 1525600000 }, { "date": "2003-04-30", "open": 917.840027, "high": 922.01001, "low": 911.700012, "close": 916.919983, "adjclose": 916.919983, "volume": 1788510000 }, { "date": "2003-05-01", "open": 916.919983, "high": 919.679993, "low": 902.830017, "close": 916.299988, "adjclose": 916.299988, "volume": 1397500000 }, { "date": "2003-05-02", "open": 916.299988, "high": 930.559998, "low": 912.349976, "close": 930.080017, "adjclose": 930.080017, "volume": 1554300000 }, { "date": "2003-05-05", "open": 930.080017, "high": 933.880005, "low": 924.549988, "close": 926.549988, "adjclose": 926.549988, "volume": 1446300000 }, { "date": "2003-05-06", "open": 926.549988, "high": 939.609985, "low": 926.380005, "close": 934.390015, "adjclose": 934.390015, "volume": 1649600000 }, { "date": "2003-05-07", "open": 934.390015, "high": 937.219971, "low": 926.409973, "close": 929.619995, "adjclose": 929.619995, "volume": 1531900000 }, { "date": "2003-05-08", "open": 929.619995, "high": 929.619995, "low": 919.719971, "close": 920.27002, "adjclose": 920.27002, "volume": 1379600000 }, { "date": "2003-05-09", "open": 920.27002, "high": 933.77002, "low": 920.27002, "close": 933.409973, "adjclose": 933.409973, "volume": 1326100000 }, { "date": "2003-05-12", "open": 933.409973, "high": 946.840027, "low": 929.299988, "close": 945.109985, "adjclose": 945.109985, "volume": 1378800000 }, { "date": "2003-05-13", "open": 945.109985, "high": 947.51001, "low": 938.909973, "close": 942.299988, "adjclose": 942.299988, "volume": 1418100000 }, { "date": "2003-05-14", "open": 942.299988, "high": 947.289978, "low": 935.23999, "close": 939.280029, "adjclose": 939.280029, "volume": 1401800000 }, { "date": "2003-05-15", "open": 939.280029, "high": 948.22998, "low": 938.789978, "close": 946.669983, "adjclose": 946.669983, "volume": 1508700000 }, { "date": "2003-05-16", "open": 946.669983, "high": 948.650024, "low": 938.599976, "close": 944.299988, "adjclose": 944.299988, "volume": 1505500000 }, { "date": "2003-05-19", "open": 944.299988, "high": 944.299988, "low": 920.22998, "close": 920.77002, "adjclose": 920.77002, "volume": 1375700000 }, { "date": "2003-05-20", "open": 920.77002, "high": 925.340027, "low": 912.049988, "close": 919.72998, "adjclose": 919.72998, "volume": 1505300000 }, { "date": "2003-05-21", "open": 919.72998, "high": 923.849976, "low": 914.909973, "close": 923.419983, "adjclose": 923.419983, "volume": 1457800000 }, { "date": "2003-05-22", "open": 923.419983, "high": 935.299988, "low": 922.539978, "close": 931.869995, "adjclose": 931.869995, "volume": 1448500000 }, { "date": "2003-05-23", "open": 931.869995, "high": 935.200012, "low": 927.419983, "close": 933.219971, "adjclose": 933.219971, "volume": 1201000000 }, { "date": "2003-05-27", "open": 933.219971, "high": 952.76001, "low": 927.330017, "close": 951.47998, "adjclose": 951.47998, "volume": 1532000000 }, { "date": "2003-05-28", "open": 951.47998, "high": 959.390015, "low": 950.119995, "close": 953.219971, "adjclose": 953.219971, "volume": 1559000000 }, { "date": "2003-05-29", "open": 953.219971, "high": 962.080017, "low": 946.22998, "close": 949.640015, "adjclose": 949.640015, "volume": 1685800000 }, { "date": "2003-05-30", "open": 949.640015, "high": 965.380005, "low": 949.640015, "close": 963.590027, "adjclose": 963.590027, "volume": 1688800000 }, { "date": "2003-06-02", "open": 963.590027, "high": 979.109985, "low": 963.590027, "close": 967, "adjclose": 967, "volume": 1662500000 }, { "date": "2003-06-03", "open": 967, "high": 973.02002, "low": 964.469971, "close": 971.559998, "adjclose": 971.559998, "volume": 1450200000 }, { "date": "2003-06-04", "open": 971.559998, "high": 987.849976, "low": 970.719971, "close": 986.23999, "adjclose": 986.23999, "volume": 1618700000 }, { "date": "2003-06-05", "open": 986.23999, "high": 990.140015, "low": 978.130005, "close": 990.140015, "adjclose": 990.140015, "volume": 1693100000 }, { "date": "2003-06-06", "open": 990.140015, "high": 1007.690002, "low": 986.01001, "close": 987.76001, "adjclose": 987.76001, "volume": 1837200000 }, { "date": "2003-06-09", "open": 987.76001, "high": 987.76001, "low": 972.590027, "close": 975.929993, "adjclose": 975.929993, "volume": 1307000000 }, { "date": "2003-06-10", "open": 975.929993, "high": 984.840027, "low": 975.929993, "close": 984.840027, "adjclose": 984.840027, "volume": 1275400000 }, { "date": "2003-06-11", "open": 984.840027, "high": 997.47998, "low": 981.609985, "close": 997.47998, "adjclose": 997.47998, "volume": 1520000000 }, { "date": "2003-06-12", "open": 997.47998, "high": 1002.73999, "low": 991.27002, "close": 998.51001, "adjclose": 998.51001, "volume": 1553100000 }, { "date": "2003-06-13", "open": 998.51001, "high": 1000.919983, "low": 984.27002, "close": 988.609985, "adjclose": 988.609985, "volume": 1271600000 }, { "date": "2003-06-16", "open": 988.609985, "high": 1010.859985, "low": 988.609985, "close": 1010.73999, "adjclose": 1010.73999, "volume": 1345900000 }, { "date": "2003-06-17", "open": 1010.73999, "high": 1015.330017, "low": 1007.039978, "close": 1011.659973, "adjclose": 1011.659973, "volume": 1479700000 }, { "date": "2003-06-18", "open": 1011.659973, "high": 1015.119995, "low": 1004.609985, "close": 1010.090027, "adjclose": 1010.090027, "volume": 1488900000 }, { "date": "2003-06-19", "open": 1010.090027, "high": 1011.219971, "low": 993.080017, "close": 994.700012, "adjclose": 994.700012, "volume": 1530100000 }, { "date": "2003-06-20", "open": 994.700012, "high": 1002.090027, "low": 993.359985, "close": 995.690002, "adjclose": 995.690002, "volume": 1698000000 }, { "date": "2003-06-23", "open": 995.690002, "high": 995.690002, "low": 977.400024, "close": 981.640015, "adjclose": 981.640015, "volume": 1398100000 }, { "date": "2003-06-24", "open": 981.640015, "high": 987.840027, "low": 979.080017, "close": 983.450012, "adjclose": 983.450012, "volume": 1388300000 }, { "date": "2003-06-25", "open": 983.450012, "high": 991.640015, "low": 974.859985, "close": 975.320007, "adjclose": 975.320007, "volume": 1459200000 }, { "date": "2003-06-26", "open": 975.320007, "high": 986.530029, "low": 973.799988, "close": 985.820007, "adjclose": 985.820007, "volume": 1387400000 }, { "date": "2003-06-27", "open": 985.820007, "high": 988.880005, "low": 974.289978, "close": 976.219971, "adjclose": 976.219971, "volume": 1267800000 }, { "date": "2003-06-30", "open": 976.219971, "high": 983.609985, "low": 973.599976, "close": 974.5, "adjclose": 974.5, "volume": 1587200000 }, { "date": "2003-07-01", "open": 974.5, "high": 983.26001, "low": 962.099976, "close": 982.320007, "adjclose": 982.320007, "volume": 1460200000 }, { "date": "2003-07-02", "open": 982.320007, "high": 993.780029, "low": 982.320007, "close": 993.75, "adjclose": 993.75, "volume": 1519300000 }, { "date": "2003-07-03", "open": 993.75, "high": 995, "low": 983.340027, "close": 985.700012, "adjclose": 985.700012, "volume": 775900000 }, { "date": "2003-07-07", "open": 985.700012, "high": 1005.559998, "low": 985.700012, "close": 1004.419983, "adjclose": 1004.419983, "volume": 1429100000 }, { "date": "2003-07-08", "open": 1004.419983, "high": 1008.919983, "low": 998.72998, "close": 1007.840027, "adjclose": 1007.840027, "volume": 1565700000 }, { "date": "2003-07-09", "open": 1007.840027, "high": 1010.429993, "low": 998.169983, "close": 1002.210022, "adjclose": 1002.210022, "volume": 1618000000 }, { "date": "2003-07-10", "open": 1002.210022, "high": 1002.210022, "low": 983.630005, "close": 988.700012, "adjclose": 988.700012, "volume": 1465700000 }, { "date": "2003-07-11", "open": 988.700012, "high": 1000.859985, "low": 988.700012, "close": 998.140015, "adjclose": 998.140015, "volume": 1212700000 }, { "date": "2003-07-14", "open": 998.140015, "high": 1015.409973, "low": 998.140015, "close": 1003.859985, "adjclose": 1003.859985, "volume": 1448900000 }, { "date": "2003-07-15", "open": 1003.859985, "high": 1009.609985, "low": 996.669983, "close": 1000.419983, "adjclose": 1000.419983, "volume": 1518600000 }, { "date": "2003-07-16", "open": 1000.419983, "high": 1003.469971, "low": 989.299988, "close": 994.090027, "adjclose": 994.090027, "volume": 1662000000 }, { "date": "2003-07-17", "open": 994, "high": 994, "low": 978.599976, "close": 981.72998, "adjclose": 981.72998, "volume": 1661400000 }, { "date": "2003-07-18", "open": 981.72998, "high": 994.25, "low": 981.710022, "close": 993.320007, "adjclose": 993.320007, "volume": 1365200000 }, { "date": "2003-07-21", "open": 993.320007, "high": 993.320007, "low": 975.630005, "close": 978.799988, "adjclose": 978.799988, "volume": 1254200000 }, { "date": "2003-07-22", "open": 978.799988, "high": 990.289978, "low": 976.080017, "close": 988.109985, "adjclose": 988.109985, "volume": 1439700000 }, { "date": "2003-07-23", "open": 988.109985, "high": 989.859985, "low": 979.789978, "close": 988.609985, "adjclose": 988.609985, "volume": 1362700000 }, { "date": "2003-07-24", "open": 988.609985, "high": 998.890015, "low": 981.070007, "close": 981.599976, "adjclose": 981.599976, "volume": 1559000000 }, { "date": "2003-07-25", "open": 981.599976, "high": 998.710022, "low": 977.48999, "close": 998.679993, "adjclose": 998.679993, "volume": 1397500000 }, { "date": "2003-07-28", "open": 998.679993, "high": 1000.679993, "low": 993.590027, "close": 996.52002, "adjclose": 996.52002, "volume": 1328600000 }, { "date": "2003-07-29", "open": 996.52002, "high": 998.640015, "low": 984.150024, "close": 989.280029, "adjclose": 989.280029, "volume": 1508900000 }, { "date": "2003-07-30", "open": 989.280029, "high": 992.619995, "low": 985.960022, "close": 987.48999, "adjclose": 987.48999, "volume": 1391900000 }, { "date": "2003-07-31", "open": 987.48999, "high": 1004.590027, "low": 987.48999, "close": 990.309998, "adjclose": 990.309998, "volume": 1608000000 }, { "date": "2003-08-01", "open": 990.309998, "high": 990.309998, "low": 978.859985, "close": 980.150024, "adjclose": 980.150024, "volume": 1390600000 }, { "date": "2003-08-04", "open": 980.150024, "high": 985.75, "low": 966.789978, "close": 982.820007, "adjclose": 982.820007, "volume": 1318700000 }, { "date": "2003-08-05", "open": 982.820007, "high": 982.820007, "low": 964.969971, "close": 965.460022, "adjclose": 965.460022, "volume": 1351700000 }, { "date": "2003-08-06", "open": 965.460022, "high": 975.73999, "low": 960.840027, "close": 967.080017, "adjclose": 967.080017, "volume": 1491000000 }, { "date": "2003-08-07", "open": 967.080017, "high": 974.890015, "low": 963.820007, "close": 974.119995, "adjclose": 974.119995, "volume": 1389300000 }, { "date": "2003-08-08", "open": 974.119995, "high": 980.570007, "low": 973.830017, "close": 977.590027, "adjclose": 977.590027, "volume": 1086600000 }, { "date": "2003-08-11", "open": 977.590027, "high": 985.460022, "low": 974.210022, "close": 980.590027, "adjclose": 980.590027, "volume": 1022200000 }, { "date": "2003-08-12", "open": 980.590027, "high": 990.409973, "low": 979.900024, "close": 990.349976, "adjclose": 990.349976, "volume": 1132300000 }, { "date": "2003-08-13", "open": 990.349976, "high": 992.5, "low": 980.849976, "close": 984.030029, "adjclose": 984.030029, "volume": 1208800000 }, { "date": "2003-08-14", "open": 984.030029, "high": 991.909973, "low": 980.359985, "close": 990.51001, "adjclose": 990.51001, "volume": 1186800000 }, { "date": "2003-08-15", "open": 990.51001, "high": 992.390015, "low": 987.099976, "close": 990.669983, "adjclose": 990.669983, "volume": 636370000 }, { "date": "2003-08-18", "open": 990.669983, "high": 1000.349976, "low": 990.669983, "close": 999.73999, "adjclose": 999.73999, "volume": 1127600000 }, { "date": "2003-08-19", "open": 999.73999, "high": 1003.299988, "low": 995.299988, "close": 1002.349976, "adjclose": 1002.349976, "volume": 1300600000 }, { "date": "2003-08-20", "open": 1002.349976, "high": 1003.539978, "low": 996.619995, "close": 1000.299988, "adjclose": 1000.299988, "volume": 1210800000 }, { "date": "2003-08-21", "open": 1000.299988, "high": 1009.530029, "low": 999.330017, "close": 1003.27002, "adjclose": 1003.27002, "volume": 1407100000 }, { "date": "2003-08-22", "open": 1003.27002, "high": 1011.01001, "low": 992.619995, "close": 993.059998, "adjclose": 993.059998, "volume": 1308900000 }, { "date": "2003-08-25", "open": 993.059998, "high": 993.710022, "low": 987.909973, "close": 993.710022, "adjclose": 993.710022, "volume": 971700000 }, { "date": "2003-08-26", "open": 993.710022, "high": 997.929993, "low": 983.570007, "close": 996.72998, "adjclose": 996.72998, "volume": 1178700000 }, { "date": "2003-08-27", "open": 996.72998, "high": 998.049988, "low": 993.330017, "close": 996.789978, "adjclose": 996.789978, "volume": 1051400000 }, { "date": "2003-08-28", "open": 996.789978, "high": 1004.119995, "low": 991.419983, "close": 1002.840027, "adjclose": 1002.840027, "volume": 1165200000 }, { "date": "2003-08-29", "open": 1002.840027, "high": 1008.849976, "low": 999.52002, "close": 1008.01001, "adjclose": 1008.01001, "volume": 945100000 }, { "date": "2003-09-02", "open": 1008.01001, "high": 1022.590027, "low": 1005.72998, "close": 1021.98999, "adjclose": 1021.98999, "volume": 1470500000 }, { "date": "2003-09-03", "open": 1021.98999, "high": 1029.339966, "low": 1021.98999, "close": 1026.27002, "adjclose": 1026.27002, "volume": 1675600000 }, { "date": "2003-09-04", "open": 1026.27002, "high": 1029.170044, "low": 1022.190002, "close": 1027.969971, "adjclose": 1027.969971, "volume": 1453900000 }, { "date": "2003-09-05", "open": 1027.969971, "high": 1029.209961, "low": 1018.190002, "close": 1021.390015, "adjclose": 1021.390015, "volume": 1465200000 }, { "date": "2003-09-08", "open": 1021.390015, "high": 1032.410034, "low": 1021.390015, "close": 1031.640015, "adjclose": 1031.640015, "volume": 1299300000 }, { "date": "2003-09-09", "open": 1031.640015, "high": 1031.640015, "low": 1021.140015, "close": 1023.169983, "adjclose": 1023.169983, "volume": 1414800000 }, { "date": "2003-09-10", "open": 1023.169983, "high": 1023.169983, "low": 1009.73999, "close": 1010.919983, "adjclose": 1010.919983, "volume": 1582100000 }, { "date": "2003-09-11", "open": 1010.919983, "high": 1020.880005, "low": 1010.919983, "close": 1016.419983, "adjclose": 1016.419983, "volume": 1335900000 }, { "date": "2003-09-12", "open": 1016.419983, "high": 1019.650024, "low": 1007.710022, "close": 1018.630005, "adjclose": 1018.630005, "volume": 1236700000 }, { "date": "2003-09-15", "open": 1018.630005, "high": 1019.789978, "low": 1013.590027, "close": 1014.809998, "adjclose": 1014.809998, "volume": 1151300000 }, { "date": "2003-09-16", "open": 1014.809998, "high": 1029.660034, "low": 1014.809998, "close": 1029.319946, "adjclose": 1029.319946, "volume": 1403200000 }, { "date": "2003-09-17", "open": 1029.319946, "high": 1031.339966, "low": 1024.530029, "close": 1025.969971, "adjclose": 1025.969971, "volume": 1338210000 }, { "date": "2003-09-18", "open": 1025.969971, "high": 1040.160034, "low": 1025.75, "close": 1039.579956, "adjclose": 1039.579956, "volume": 1498800000 }, { "date": "2003-09-19", "open": 1039.579956, "high": 1040.290039, "low": 1031.890015, "close": 1036.300049, "adjclose": 1036.300049, "volume": 1518600000 }, { "date": "2003-09-22", "open": 1036.300049, "high": 1036.300049, "low": 1018.299988, "close": 1022.820007, "adjclose": 1022.820007, "volume": 1278800000 }, { "date": "2003-09-23", "open": 1022.820007, "high": 1030.119995, "low": 1021.539978, "close": 1029.030029, "adjclose": 1029.030029, "volume": 1301700000 }, { "date": "2003-09-24", "open": 1029.030029, "high": 1029.829956, "low": 1008.929993, "close": 1009.380005, "adjclose": 1009.380005, "volume": 1556000000 }, { "date": "2003-09-25", "open": 1009.380005, "high": 1015.969971, "low": 1003.26001, "close": 1003.27002, "adjclose": 1003.27002, "volume": 1530000000 }, { "date": "2003-09-26", "open": 1003.27002, "high": 1003.450012, "low": 996.080017, "close": 996.849976, "adjclose": 996.849976, "volume": 1472500000 }, { "date": "2003-09-29", "open": 996.849976, "high": 1006.890015, "low": 995.309998, "close": 1006.580017, "adjclose": 1006.580017, "volume": 1366500000 }, { "date": "2003-09-30", "open": 1006.580017, "high": 1006.580017, "low": 990.359985, "close": 995.969971, "adjclose": 995.969971, "volume": 1590500000 }, { "date": "2003-10-01", "open": 995.969971, "high": 1018.219971, "low": 995.969971, "close": 1018.219971, "adjclose": 1018.219971, "volume": 1566300000 }, { "date": "2003-10-02", "open": 1018.219971, "high": 1021.869995, "low": 1013.380005, "close": 1020.23999, "adjclose": 1020.23999, "volume": 1269300000 }, { "date": "2003-10-03", "open": 1020.23999, "high": 1039.310059, "low": 1020.23999, "close": 1029.849976, "adjclose": 1029.849976, "volume": 1570500000 }, { "date": "2003-10-06", "open": 1029.849976, "high": 1036.47998, "low": 1029.150024, "close": 1034.349976, "adjclose": 1034.349976, "volume": 1025800000 }, { "date": "2003-10-07", "open": 1034.349976, "high": 1039.25, "low": 1026.27002, "close": 1039.25, "adjclose": 1039.25, "volume": 1279500000 }, { "date": "2003-10-08", "open": 1039.25, "high": 1040.060059, "low": 1030.959961, "close": 1033.780029, "adjclose": 1033.780029, "volume": 1262500000 }, { "date": "2003-10-09", "open": 1033.780029, "high": 1048.280029, "low": 1033.780029, "close": 1038.72998, "adjclose": 1038.72998, "volume": 1578700000 }, { "date": "2003-10-10", "open": 1038.72998, "high": 1040.839966, "low": 1035.73999, "close": 1038.060059, "adjclose": 1038.060059, "volume": 1108100000 }, { "date": "2003-10-13", "open": 1038.060059, "high": 1048.900024, "low": 1038.060059, "close": 1045.349976, "adjclose": 1045.349976, "volume": 1040500000 }, { "date": "2003-10-14", "open": 1045.349976, "high": 1049.48999, "low": 1040.839966, "close": 1049.47998, "adjclose": 1049.47998, "volume": 1271900000 }, { "date": "2003-10-15", "open": 1049.47998, "high": 1053.790039, "low": 1043.150024, "close": 1046.76001, "adjclose": 1046.76001, "volume": 1521100000 }, { "date": "2003-10-16", "open": 1046.76001, "high": 1052.939941, "low": 1044.040039, "close": 1050.069946, "adjclose": 1050.069946, "volume": 1417700000 }, { "date": "2003-10-17", "open": 1050.069946, "high": 1051.890015, "low": 1036.569946, "close": 1039.319946, "adjclose": 1039.319946, "volume": 1352000000 }, { "date": "2003-10-20", "open": 1039.319946, "high": 1044.689941, "low": 1036.130005, "close": 1044.680054, "adjclose": 1044.680054, "volume": 1172600000 }, { "date": "2003-10-21", "open": 1044.680054, "high": 1048.569946, "low": 1042.589966, "close": 1046.030029, "adjclose": 1046.030029, "volume": 1498000000 }, { "date": "2003-10-22", "open": 1046.030029, "high": 1046.030029, "low": 1028.390015, "close": 1030.359985, "adjclose": 1030.359985, "volume": 1647200000 }, { "date": "2003-10-23", "open": 1030.359985, "high": 1035.439941, "low": 1025.890015, "close": 1033.77002, "adjclose": 1033.77002, "volume": 1604300000 }, { "date": "2003-10-24", "open": 1033.77002, "high": 1033.77002, "low": 1018.320007, "close": 1028.910034, "adjclose": 1028.910034, "volume": 1420300000 }, { "date": "2003-10-27", "open": 1028.910034, "high": 1037.75, "low": 1028.910034, "close": 1031.130005, "adjclose": 1031.130005, "volume": 1371800000 }, { "date": "2003-10-28", "open": 1031.130005, "high": 1046.790039, "low": 1031.130005, "close": 1046.790039, "adjclose": 1046.790039, "volume": 1629200000 }, { "date": "2003-10-29", "open": 1046.790039, "high": 1049.829956, "low": 1043.349976, "close": 1048.109985, "adjclose": 1048.109985, "volume": 1562600000 }, { "date": "2003-10-30", "open": 1048.109985, "high": 1052.810059, "low": 1043.819946, "close": 1046.939941, "adjclose": 1046.939941, "volume": 1629700000 }, { "date": "2003-10-31", "open": 1046.939941, "high": 1053.089966, "low": 1046.939941, "close": 1050.709961, "adjclose": 1050.709961, "volume": 1498900000 }, { "date": "2003-11-03", "open": 1050.709961, "high": 1061.439941, "low": 1050.709961, "close": 1059.02002, "adjclose": 1059.02002, "volume": 1378200000 }, { "date": "2003-11-04", "open": 1059.02002, "high": 1059.02002, "low": 1051.699951, "close": 1053.25, "adjclose": 1053.25, "volume": 1417600000 }, { "date": "2003-11-05", "open": 1053.25, "high": 1054.540039, "low": 1044.880005, "close": 1051.810059, "adjclose": 1051.810059, "volume": 1401800000 }, { "date": "2003-11-06", "open": 1051.810059, "high": 1058.939941, "low": 1046.930054, "close": 1058.050049, "adjclose": 1058.050049, "volume": 1453900000 }, { "date": "2003-11-07", "open": 1058.050049, "high": 1062.390015, "low": 1052.170044, "close": 1053.209961, "adjclose": 1053.209961, "volume": 1440500000 }, { "date": "2003-11-10", "open": 1053.209961, "high": 1053.650024, "low": 1045.579956, "close": 1047.109985, "adjclose": 1047.109985, "volume": 1243600000 }, { "date": "2003-11-11", "open": 1047.109985, "high": 1048.22998, "low": 1043.459961, "close": 1046.569946, "adjclose": 1046.569946, "volume": 1162500000 }, { "date": "2003-11-12", "open": 1046.569946, "high": 1059.099976, "low": 1046.569946, "close": 1058.530029, "adjclose": 1058.530029, "volume": 1349300000 }, { "date": "2003-11-13", "open": 1058.560059, "high": 1059.619995, "low": 1052.959961, "close": 1058.410034, "adjclose": 1058.410034, "volume": 1383000000 }, { "date": "2003-11-14", "open": 1058.410034, "high": 1063.650024, "low": 1048.109985, "close": 1050.349976, "adjclose": 1050.349976, "volume": 1356100000 }, { "date": "2003-11-17", "open": 1050.349976, "high": 1050.349976, "low": 1035.280029, "close": 1043.630005, "adjclose": 1043.630005, "volume": 1374300000 }, { "date": "2003-11-18", "open": 1043.630005, "high": 1048.77002, "low": 1034, "close": 1034.150024, "adjclose": 1034.150024, "volume": 1354300000 }, { "date": "2003-11-19", "open": 1034.150024, "high": 1043.949951, "low": 1034.150024, "close": 1042.439941, "adjclose": 1042.439941, "volume": 1326200000 }, { "date": "2003-11-20", "open": 1042.439941, "high": 1046.47998, "low": 1033.420044, "close": 1033.650024, "adjclose": 1033.650024, "volume": 1326700000 }, { "date": "2003-11-21", "open": 1033.650024, "high": 1037.569946, "low": 1031.199951, "close": 1035.280029, "adjclose": 1035.280029, "volume": 1273800000 }, { "date": "2003-11-24", "open": 1035.280029, "high": 1052.079956, "low": 1035.280029, "close": 1052.079956, "adjclose": 1052.079956, "volume": 1302800000 }, { "date": "2003-11-25", "open": 1052.079956, "high": 1058.050049, "low": 1049.310059, "close": 1053.890015, "adjclose": 1053.890015, "volume": 1333700000 }, { "date": "2003-11-26", "open": 1053.890015, "high": 1058.449951, "low": 1048.280029, "close": 1058.449951, "adjclose": 1058.449951, "volume": 1097700000 }, { "date": "2003-11-28", "open": 1058.449951, "high": 1060.630005, "low": 1056.77002, "close": 1058.199951, "adjclose": 1058.199951, "volume": 487220000 }, { "date": "2003-12-01", "open": 1058.199951, "high": 1070.469971, "low": 1058.199951, "close": 1070.119995, "adjclose": 1070.119995, "volume": 1375000000 }, { "date": "2003-12-02", "open": 1070.119995, "high": 1071.219971, "low": 1065.219971, "close": 1066.619995, "adjclose": 1066.619995, "volume": 1383200000 }, { "date": "2003-12-03", "open": 1066.619995, "high": 1074.300049, "low": 1064.630005, "close": 1064.72998, "adjclose": 1064.72998, "volume": 1441700000 }, { "date": "2003-12-04", "open": 1064.72998, "high": 1070.369995, "low": 1063.150024, "close": 1069.719971, "adjclose": 1069.719971, "volume": 1463100000 }, { "date": "2003-12-05", "open": 1069.719971, "high": 1069.719971, "low": 1060.089966, "close": 1061.5, "adjclose": 1061.5, "volume": 1265900000 }, { "date": "2003-12-08", "open": 1061.5, "high": 1069.589966, "low": 1060.930054, "close": 1069.300049, "adjclose": 1069.300049, "volume": 1218900000 }, { "date": "2003-12-09", "open": 1069.300049, "high": 1071.939941, "low": 1059.160034, "close": 1060.180054, "adjclose": 1060.180054, "volume": 1465500000 }, { "date": "2003-12-10", "open": 1060.180054, "high": 1063.02002, "low": 1053.410034, "close": 1059.050049, "adjclose": 1059.050049, "volume": 1444000000 }, { "date": "2003-12-11", "open": 1059.050049, "high": 1073.630005, "low": 1059.050049, "close": 1071.209961, "adjclose": 1071.209961, "volume": 1441100000 }, { "date": "2003-12-12", "open": 1071.209961, "high": 1074.76001, "low": 1067.640015, "close": 1074.140015, "adjclose": 1074.140015, "volume": 1223100000 }, { "date": "2003-12-15", "open": 1074.140015, "high": 1082.790039, "low": 1068, "close": 1068.040039, "adjclose": 1068.040039, "volume": 1520800000 }, { "date": "2003-12-16", "open": 1068.040039, "high": 1075.939941, "low": 1068.040039, "close": 1075.130005, "adjclose": 1075.130005, "volume": 1547900000 }, { "date": "2003-12-17", "open": 1075.130005, "high": 1076.540039, "low": 1071.140015, "close": 1076.47998, "adjclose": 1076.47998, "volume": 1441700000 }, { "date": "2003-12-18", "open": 1076.47998, "high": 1089.5, "low": 1076.47998, "close": 1089.180054, "adjclose": 1089.180054, "volume": 1579900000 }, { "date": "2003-12-19", "open": 1089.180054, "high": 1091.060059, "low": 1084.189941, "close": 1088.660034, "adjclose": 1088.660034, "volume": 1657300000 }, { "date": "2003-12-22", "open": 1088.660034, "high": 1092.939941, "low": 1086.140015, "close": 1092.939941, "adjclose": 1092.939941, "volume": 1251700000 }, { "date": "2003-12-23", "open": 1092.939941, "high": 1096.949951, "low": 1091.72998, "close": 1096.02002, "adjclose": 1096.02002, "volume": 1145300000 }, { "date": "2003-12-24", "open": 1096.02002, "high": 1096.400024, "low": 1092.72998, "close": 1094.040039, "adjclose": 1094.040039, "volume": 518060000 }, { "date": "2003-12-26", "open": 1094.040039, "high": 1098.469971, "low": 1094.040039, "close": 1095.890015, "adjclose": 1095.890015, "volume": 356070000 }, { "date": "2003-12-29", "open": 1095.890015, "high": 1109.47998, "low": 1095.890015, "close": 1109.47998, "adjclose": 1109.47998, "volume": 1058800000 }, { "date": "2003-12-30", "open": 1109.47998, "high": 1109.75, "low": 1106.410034, "close": 1109.640015, "adjclose": 1109.640015, "volume": 1012600000 }, { "date": "2003-12-31", "open": 1109.640015, "high": 1112.560059, "low": 1106.209961, "close": 1111.920044, "adjclose": 1111.920044, "volume": 1027500000 }, { "date": "2004-01-02", "open": 1111.920044, "high": 1118.849976, "low": 1105.079956, "close": 1108.47998, "adjclose": 1108.47998, "volume": 1153200000 }, { "date": "2004-01-05", "open": 1108.47998, "high": 1122.219971, "low": 1108.47998, "close": 1122.219971, "adjclose": 1122.219971, "volume": 1578200000 }, { "date": "2004-01-06", "open": 1122.219971, "high": 1124.459961, "low": 1118.439941, "close": 1123.670044, "adjclose": 1123.670044, "volume": 1494500000 }, { "date": "2004-01-07", "open": 1123.670044, "high": 1126.329956, "low": 1116.449951, "close": 1126.329956, "adjclose": 1126.329956, "volume": 1704900000 }, { "date": "2004-01-08", "open": 1126.329956, "high": 1131.920044, "low": 1124.910034, "close": 1131.920044, "adjclose": 1131.920044, "volume": 1868400000 }, { "date": "2004-01-09", "open": 1131.920044, "high": 1131.920044, "low": 1120.900024, "close": 1121.859985, "adjclose": 1121.859985, "volume": 1720700000 }, { "date": "2004-01-12", "open": 1121.859985, "high": 1127.849976, "low": 1120.900024, "close": 1127.22998, "adjclose": 1127.22998, "volume": 1510200000 }, { "date": "2004-01-13", "open": 1127.22998, "high": 1129.069946, "low": 1115.189941, "close": 1121.219971, "adjclose": 1121.219971, "volume": 1595900000 }, { "date": "2004-01-14", "open": 1121.219971, "high": 1130.75, "low": 1121.219971, "close": 1130.52002, "adjclose": 1130.52002, "volume": 1514600000 }, { "date": "2004-01-15", "open": 1130.52002, "high": 1137.109985, "low": 1124.540039, "close": 1132.050049, "adjclose": 1132.050049, "volume": 1695000000 }, { "date": "2004-01-16", "open": 1132.050049, "high": 1139.829956, "low": 1132.050049, "close": 1139.829956, "adjclose": 1139.829956, "volume": 1721100000 }, { "date": "2004-01-20", "open": 1139.829956, "high": 1142.930054, "low": 1135.400024, "close": 1138.77002, "adjclose": 1138.77002, "volume": 1698200000 }, { "date": "2004-01-21", "open": 1138.77002, "high": 1149.209961, "low": 1134.619995, "close": 1147.619995, "adjclose": 1147.619995, "volume": 1757600000 }, { "date": "2004-01-22", "open": 1147.619995, "high": 1150.51001, "low": 1143.01001, "close": 1143.939941, "adjclose": 1143.939941, "volume": 1693700000 }, { "date": "2004-01-23", "open": 1143.939941, "high": 1150.310059, "low": 1136.849976, "close": 1141.550049, "adjclose": 1141.550049, "volume": 1561200000 }, { "date": "2004-01-26", "open": 1141.550049, "high": 1155.380005, "low": 1141, "close": 1155.369995, "adjclose": 1155.369995, "volume": 1480600000 }, { "date": "2004-01-27", "open": 1155.369995, "high": 1155.369995, "low": 1144.050049, "close": 1144.050049, "adjclose": 1144.050049, "volume": 1673100000 }, { "date": "2004-01-28", "open": 1144.050049, "high": 1149.140015, "low": 1126.5, "close": 1128.47998, "adjclose": 1128.47998, "volume": 1842000000 }, { "date": "2004-01-29", "open": 1128.47998, "high": 1134.390015, "low": 1122.380005, "close": 1134.109985, "adjclose": 1134.109985, "volume": 1921900000 }, { "date": "2004-01-30", "open": 1134.109985, "high": 1134.170044, "low": 1127.72998, "close": 1131.130005, "adjclose": 1131.130005, "volume": 1635000000 }, { "date": "2004-02-02", "open": 1131.130005, "high": 1142.449951, "low": 1127.869995, "close": 1135.26001, "adjclose": 1135.26001, "volume": 1599200000 }, { "date": "2004-02-03", "open": 1135.26001, "high": 1137.439941, "low": 1131.329956, "close": 1136.030029, "adjclose": 1136.030029, "volume": 1476900000 }, { "date": "2004-02-04", "open": 1136.030029, "high": 1136.030029, "low": 1124.73999, "close": 1126.52002, "adjclose": 1126.52002, "volume": 1634800000 }, { "date": "2004-02-05", "open": 1126.52002, "high": 1131.170044, "low": 1124.439941, "close": 1128.589966, "adjclose": 1128.589966, "volume": 1566600000 }, { "date": "2004-02-06", "open": 1128.589966, "high": 1142.790039, "low": 1128.390015, "close": 1142.76001, "adjclose": 1142.76001, "volume": 1477600000 }, { "date": "2004-02-09", "open": 1142.76001, "high": 1144.459961, "low": 1139.209961, "close": 1139.810059, "adjclose": 1139.810059, "volume": 1303500000 }, { "date": "2004-02-10", "open": 1139.810059, "high": 1147.02002, "low": 1138.699951, "close": 1145.540039, "adjclose": 1145.540039, "volume": 1403900000 }, { "date": "2004-02-11", "open": 1145.540039, "high": 1158.890015, "low": 1142.329956, "close": 1157.76001, "adjclose": 1157.76001, "volume": 1699300000 }, { "date": "2004-02-12", "open": 1157.76001, "high": 1157.76001, "low": 1151.439941, "close": 1152.109985, "adjclose": 1152.109985, "volume": 1464300000 }, { "date": "2004-02-13", "open": 1152.109985, "high": 1156.880005, "low": 1143.23999, "close": 1145.810059, "adjclose": 1145.810059, "volume": 1329200000 }, { "date": "2004-02-17", "open": 1145.810059, "high": 1158.97998, "low": 1145.810059, "close": 1156.98999, "adjclose": 1156.98999, "volume": 1396500000 }, { "date": "2004-02-18", "open": 1156.98999, "high": 1157.400024, "low": 1149.540039, "close": 1151.819946, "adjclose": 1151.819946, "volume": 1382400000 }, { "date": "2004-02-19", "open": 1151.819946, "high": 1158.569946, "low": 1146.849976, "close": 1147.060059, "adjclose": 1147.060059, "volume": 1562800000 }, { "date": "2004-02-20", "open": 1147.060059, "high": 1149.810059, "low": 1139, "close": 1144.109985, "adjclose": 1144.109985, "volume": 1479600000 }, { "date": "2004-02-23", "open": 1144.109985, "high": 1146.689941, "low": 1136.97998, "close": 1140.98999, "adjclose": 1140.98999, "volume": 1380400000 }, { "date": "2004-02-24", "open": 1140.98999, "high": 1144.540039, "low": 1134.430054, "close": 1139.089966, "adjclose": 1139.089966, "volume": 1543600000 }, { "date": "2004-02-25", "open": 1139.089966, "high": 1145.23999, "low": 1138.959961, "close": 1143.670044, "adjclose": 1143.670044, "volume": 1360700000 }, { "date": "2004-02-26", "open": 1143.670044, "high": 1147.22998, "low": 1138.619995, "close": 1144.910034, "adjclose": 1144.910034, "volume": 1383900000 }, { "date": "2004-02-27", "open": 1145.800049, "high": 1151.680054, "low": 1141.800049, "close": 1144.939941, "adjclose": 1144.939941, "volume": 1540400000 }, { "date": "2004-03-01", "open": 1144.939941, "high": 1157.449951, "low": 1144.939941, "close": 1155.969971, "adjclose": 1155.969971, "volume": 1497100000 }, { "date": "2004-03-02", "open": 1155.969971, "high": 1156.540039, "low": 1147.310059, "close": 1149.099976, "adjclose": 1149.099976, "volume": 1476000000 }, { "date": "2004-03-03", "open": 1149.099976, "high": 1152.439941, "low": 1143.780029, "close": 1151.030029, "adjclose": 1151.030029, "volume": 1334500000 }, { "date": "2004-03-04", "open": 1151.030029, "high": 1154.969971, "low": 1149.810059, "close": 1154.869995, "adjclose": 1154.869995, "volume": 1265800000 }, { "date": "2004-03-05", "open": 1154.869995, "high": 1163.22998, "low": 1148.77002, "close": 1156.859985, "adjclose": 1156.859985, "volume": 1398200000 }, { "date": "2004-03-08", "open": 1156.859985, "high": 1159.939941, "low": 1146.969971, "close": 1147.199951, "adjclose": 1147.199951, "volume": 1254400000 }, { "date": "2004-03-09", "open": 1147.199951, "high": 1147.319946, "low": 1136.839966, "close": 1140.579956, "adjclose": 1140.579956, "volume": 1499400000 }, { "date": "2004-03-10", "open": 1140.579956, "high": 1141.449951, "low": 1122.530029, "close": 1123.890015, "adjclose": 1123.890015, "volume": 1648400000 }, { "date": "2004-03-11", "open": 1123.890015, "high": 1125.959961, "low": 1105.869995, "close": 1106.780029, "adjclose": 1106.780029, "volume": 1889900000 }, { "date": "2004-03-12", "open": 1106.780029, "high": 1120.630005, "low": 1106.780029, "close": 1120.569946, "adjclose": 1120.569946, "volume": 1388500000 }, { "date": "2004-03-15", "open": 1120.569946, "high": 1120.569946, "low": 1103.359985, "close": 1104.48999, "adjclose": 1104.48999, "volume": 1600600000 }, { "date": "2004-03-16", "open": 1104.48999, "high": 1113.76001, "low": 1102.609985, "close": 1110.699951, "adjclose": 1110.699951, "volume": 1500700000 }, { "date": "2004-03-17", "open": 1110.699951, "high": 1125.76001, "low": 1110.699951, "close": 1123.75, "adjclose": 1123.75, "volume": 1490100000 }, { "date": "2004-03-18", "open": 1123.75, "high": 1125.5, "low": 1113.25, "close": 1122.319946, "adjclose": 1122.319946, "volume": 1369200000 }, { "date": "2004-03-19", "open": 1122.319946, "high": 1122.719971, "low": 1109.689941, "close": 1109.780029, "adjclose": 1109.780029, "volume": 1457400000 }, { "date": "2004-03-22", "open": 1109.780029, "high": 1109.780029, "low": 1089.540039, "close": 1095.400024, "adjclose": 1095.400024, "volume": 1452300000 }, { "date": "2004-03-23", "open": 1095.400024, "high": 1101.52002, "low": 1091.569946, "close": 1093.949951, "adjclose": 1093.949951, "volume": 1458200000 }, { "date": "2004-03-24", "open": 1093.949951, "high": 1098.319946, "low": 1087.160034, "close": 1091.329956, "adjclose": 1091.329956, "volume": 1527800000 }, { "date": "2004-03-25", "open": 1091.329956, "high": 1110.380005, "low": 1091.329956, "close": 1109.189941, "adjclose": 1109.189941, "volume": 1471700000 }, { "date": "2004-03-26", "open": 1109.189941, "high": 1115.27002, "low": 1106.130005, "close": 1108.060059, "adjclose": 1108.060059, "volume": 1319100000 }, { "date": "2004-03-29", "open": 1108.060059, "high": 1124.369995, "low": 1108.060059, "close": 1122.469971, "adjclose": 1122.469971, "volume": 1405500000 }, { "date": "2004-03-30", "open": 1122.469971, "high": 1127.599976, "low": 1119.660034, "close": 1127, "adjclose": 1127, "volume": 1332400000 }, { "date": "2004-03-31", "open": 1127, "high": 1130.829956, "low": 1121.459961, "close": 1126.209961, "adjclose": 1126.209961, "volume": 1560700000 }, { "date": "2004-04-01", "open": 1126.209961, "high": 1135.670044, "low": 1126.199951, "close": 1132.170044, "adjclose": 1132.170044, "volume": 1560700000 }, { "date": "2004-04-02", "open": 1132.170044, "high": 1144.810059, "low": 1132.170044, "close": 1141.810059, "adjclose": 1141.810059, "volume": 1629200000 }, { "date": "2004-04-05", "open": 1141.810059, "high": 1150.569946, "low": 1141.640015, "close": 1150.569946, "adjclose": 1150.569946, "volume": 1413700000 }, { "date": "2004-04-06", "open": 1150.569946, "high": 1150.569946, "low": 1143.300049, "close": 1148.160034, "adjclose": 1148.160034, "volume": 1397700000 }, { "date": "2004-04-07", "open": 1148.160034, "high": 1148.160034, "low": 1138.410034, "close": 1140.530029, "adjclose": 1140.530029, "volume": 1458800000 }, { "date": "2004-04-08", "open": 1140.530029, "high": 1148.969971, "low": 1134.52002, "close": 1139.319946, "adjclose": 1139.319946, "volume": 1199800000 }, { "date": "2004-04-12", "open": 1139.319946, "high": 1147.290039, "low": 1139.319946, "close": 1145.199951, "adjclose": 1145.199951, "volume": 1102400000 }, { "date": "2004-04-13", "open": 1145.199951, "high": 1147.780029, "low": 1127.699951, "close": 1129.439941, "adjclose": 1129.439941, "volume": 1423200000 }, { "date": "2004-04-14", "open": 1129.439941, "high": 1132.52002, "low": 1122.150024, "close": 1128.170044, "adjclose": 1128.170044, "volume": 1547700000 }, { "date": "2004-04-15", "open": 1128.170044, "high": 1134.079956, "low": 1120.75, "close": 1128.839966, "adjclose": 1128.839966, "volume": 1568700000 }, { "date": "2004-04-16", "open": 1128.839966, "high": 1136.800049, "low": 1126.900024, "close": 1134.609985, "adjclose": 1134.609985, "volume": 1487800000 }, { "date": "2004-04-19", "open": 1134.560059, "high": 1136.180054, "low": 1129.839966, "close": 1135.819946, "adjclose": 1135.819946, "volume": 1194900000 }, { "date": "2004-04-20", "open": 1135.819946, "high": 1139.26001, "low": 1118.089966, "close": 1118.150024, "adjclose": 1118.150024, "volume": 1508500000 }, { "date": "2004-04-21", "open": 1118.150024, "high": 1125.719971, "low": 1116.030029, "close": 1124.089966, "adjclose": 1124.089966, "volume": 1738100000 }, { "date": "2004-04-22", "open": 1124.089966, "high": 1142.77002, "low": 1121.949951, "close": 1139.930054, "adjclose": 1139.930054, "volume": 1826700000 }, { "date": "2004-04-23", "open": 1139.930054, "high": 1141.920044, "low": 1134.810059, "close": 1140.599976, "adjclose": 1140.599976, "volume": 1396100000 }, { "date": "2004-04-26", "open": 1140.599976, "high": 1145.079956, "low": 1132.910034, "close": 1135.530029, "adjclose": 1135.530029, "volume": 1290600000 }, { "date": "2004-04-27", "open": 1135.530029, "high": 1146.560059, "low": 1135.530029, "close": 1138.109985, "adjclose": 1138.109985, "volume": 1518000000 }, { "date": "2004-04-28", "open": 1138.109985, "high": 1138.109985, "low": 1121.699951, "close": 1122.410034, "adjclose": 1122.410034, "volume": 1855600000 }, { "date": "2004-04-29", "open": 1122.410034, "high": 1128.800049, "low": 1108.040039, "close": 1113.890015, "adjclose": 1113.890015, "volume": 1859000000 }, { "date": "2004-04-30", "open": 1113.890015, "high": 1119.26001, "low": 1107.22998, "close": 1107.300049, "adjclose": 1107.300049, "volume": 1634700000 }, { "date": "2004-05-03", "open": 1107.300049, "high": 1118.719971, "low": 1107.300049, "close": 1117.48999, "adjclose": 1117.48999, "volume": 1571600000 }, { "date": "2004-05-04", "open": 1117.48999, "high": 1127.73999, "low": 1112.890015, "close": 1119.550049, "adjclose": 1119.550049, "volume": 1662100000 }, { "date": "2004-05-05", "open": 1119.550049, "high": 1125.069946, "low": 1117.900024, "close": 1121.530029, "adjclose": 1121.530029, "volume": 1469000000 }, { "date": "2004-05-06", "open": 1121.530029, "high": 1121.530029, "low": 1106.300049, "close": 1113.98999, "adjclose": 1113.98999, "volume": 1509300000 }, { "date": "2004-05-07", "open": 1113.98999, "high": 1117.300049, "low": 1098.630005, "close": 1098.699951, "adjclose": 1098.699951, "volume": 1653600000 }, { "date": "2004-05-10", "open": 1098.699951, "high": 1098.699951, "low": 1079.630005, "close": 1087.119995, "adjclose": 1087.119995, "volume": 1918400000 }, { "date": "2004-05-11", "open": 1087.119995, "high": 1095.689941, "low": 1087.119995, "close": 1095.449951, "adjclose": 1095.449951, "volume": 1533800000 }, { "date": "2004-05-12", "open": 1095.449951, "high": 1097.550049, "low": 1076.319946, "close": 1097.280029, "adjclose": 1097.280029, "volume": 1697600000 }, { "date": "2004-05-13", "open": 1097.280029, "high": 1102.77002, "low": 1091.76001, "close": 1096.439941, "adjclose": 1096.439941, "volume": 1411100000 }, { "date": "2004-05-14", "open": 1096.439941, "high": 1102.099976, "low": 1088.23999, "close": 1095.699951, "adjclose": 1095.699951, "volume": 1335900000 }, { "date": "2004-05-17", "open": 1095.699951, "high": 1095.699951, "low": 1079.359985, "close": 1084.099976, "adjclose": 1084.099976, "volume": 1430100000 }, { "date": "2004-05-18", "open": 1084.099976, "high": 1094.099976, "low": 1084.099976, "close": 1091.48999, "adjclose": 1091.48999, "volume": 1353000000 }, { "date": "2004-05-19", "open": 1091.48999, "high": 1105.930054, "low": 1088.48999, "close": 1088.680054, "adjclose": 1088.680054, "volume": 1548600000 }, { "date": "2004-05-20", "open": 1088.680054, "high": 1092.619995, "low": 1085.430054, "close": 1089.189941, "adjclose": 1089.189941, "volume": 1211000000 }, { "date": "2004-05-21", "open": 1089.189941, "high": 1099.640015, "low": 1089.189941, "close": 1093.560059, "adjclose": 1093.560059, "volume": 1258600000 }, { "date": "2004-05-24", "open": 1093.560059, "high": 1101.280029, "low": 1091.77002, "close": 1095.410034, "adjclose": 1095.410034, "volume": 1227500000 }, { "date": "2004-05-25", "open": 1095.410034, "high": 1113.800049, "low": 1090.73999, "close": 1113.050049, "adjclose": 1113.050049, "volume": 1545700000 }, { "date": "2004-05-26", "open": 1113.050049, "high": 1116.709961, "low": 1109.910034, "close": 1114.939941, "adjclose": 1114.939941, "volume": 1369400000 }, { "date": "2004-05-27", "open": 1114.939941, "high": 1123.949951, "low": 1114.859985, "close": 1121.280029, "adjclose": 1121.280029, "volume": 1447500000 }, { "date": "2004-05-28", "open": 1121.280029, "high": 1122.689941, "low": 1118.099976, "close": 1120.680054, "adjclose": 1120.680054, "volume": 1172600000 }, { "date": "2004-06-01", "open": 1120.680054, "high": 1122.699951, "low": 1113.319946, "close": 1121.199951, "adjclose": 1121.199951, "volume": 1238000000 }, { "date": "2004-06-02", "open": 1121.199951, "high": 1128.099976, "low": 1118.640015, "close": 1124.98999, "adjclose": 1124.98999, "volume": 1251700000 }, { "date": "2004-06-03", "open": 1124.98999, "high": 1125.310059, "low": 1116.569946, "close": 1116.640015, "adjclose": 1116.640015, "volume": 1232400000 }, { "date": "2004-06-04", "open": 1116.640015, "high": 1129.170044, "low": 1116.640015, "close": 1122.5, "adjclose": 1122.5, "volume": 1115300000 }, { "date": "2004-06-07", "open": 1122.5, "high": 1140.540039, "low": 1122.5, "close": 1140.420044, "adjclose": 1140.420044, "volume": 1211800000 }, { "date": "2004-06-08", "open": 1140.420044, "high": 1142.180054, "low": 1135.449951, "close": 1142.180054, "adjclose": 1142.180054, "volume": 1190300000 }, { "date": "2004-06-09", "open": 1142.180054, "high": 1142.180054, "low": 1131.170044, "close": 1131.329956, "adjclose": 1131.329956, "volume": 1276800000 }, { "date": "2004-06-10", "open": 1131.329956, "high": 1136.469971, "low": 1131.329956, "close": 1136.469971, "adjclose": 1136.469971, "volume": 1160600000 }, { "date": "2004-06-14", "open": 1136.469971, "high": 1136.469971, "low": 1122.160034, "close": 1125.290039, "adjclose": 1125.290039, "volume": 1179400000 }, { "date": "2004-06-15", "open": 1125.290039, "high": 1137.359985, "low": 1125.290039, "close": 1132.01001, "adjclose": 1132.01001, "volume": 1345900000 }, { "date": "2004-06-16", "open": 1132.01001, "high": 1135.280029, "low": 1130.550049, "close": 1133.560059, "adjclose": 1133.560059, "volume": 1168400000 }, { "date": "2004-06-17", "open": 1133.560059, "high": 1133.560059, "low": 1126.890015, "close": 1132.050049, "adjclose": 1132.050049, "volume": 1296700000 }, { "date": "2004-06-18", "open": 1132.050049, "high": 1138.959961, "low": 1129.829956, "close": 1135.02002, "adjclose": 1135.02002, "volume": 1500600000 }, { "date": "2004-06-21", "open": 1135.02002, "high": 1138.050049, "low": 1129.640015, "close": 1130.300049, "adjclose": 1130.300049, "volume": 1123900000 }, { "date": "2004-06-22", "open": 1130.300049, "high": 1135.050049, "low": 1124.369995, "close": 1134.410034, "adjclose": 1134.410034, "volume": 1382300000 }, { "date": "2004-06-23", "open": 1134.410034, "high": 1145.150024, "low": 1131.72998, "close": 1144.060059, "adjclose": 1144.060059, "volume": 1444200000 }, { "date": "2004-06-24", "open": 1144.060059, "high": 1146.339966, "low": 1139.939941, "close": 1140.650024, "adjclose": 1140.650024, "volume": 1394900000 }, { "date": "2004-06-25", "open": 1140.650024, "high": 1145.969971, "low": 1134.23999, "close": 1134.430054, "adjclose": 1134.430054, "volume": 1812900000 }, { "date": "2004-06-28", "open": 1134.430054, "high": 1142.599976, "low": 1131.719971, "close": 1133.349976, "adjclose": 1133.349976, "volume": 1354600000 }, { "date": "2004-06-29", "open": 1133.349976, "high": 1138.26001, "low": 1131.810059, "close": 1136.199951, "adjclose": 1136.199951, "volume": 1375000000 }, { "date": "2004-06-30", "open": 1136.199951, "high": 1144.199951, "low": 1133.619995, "close": 1140.839966, "adjclose": 1140.839966, "volume": 1473800000 }, { "date": "2004-07-01", "open": 1140.839966, "high": 1140.839966, "low": 1123.060059, "close": 1128.939941, "adjclose": 1128.939941, "volume": 1495700000 }, { "date": "2004-07-02", "open": 1128.939941, "high": 1129.150024, "low": 1123.26001, "close": 1125.380005, "adjclose": 1125.380005, "volume": 1085000000 }, { "date": "2004-07-06", "open": 1125.380005, "high": 1125.380005, "low": 1113.209961, "close": 1116.209961, "adjclose": 1116.209961, "volume": 1283300000 }, { "date": "2004-07-07", "open": 1116.209961, "high": 1122.369995, "low": 1114.920044, "close": 1118.329956, "adjclose": 1118.329956, "volume": 1328600000 }, { "date": "2004-07-08", "open": 1118.329956, "high": 1119.119995, "low": 1108.719971, "close": 1109.109985, "adjclose": 1109.109985, "volume": 1401100000 }, { "date": "2004-07-09", "open": 1109.109985, "high": 1115.569946, "low": 1109.109985, "close": 1112.810059, "adjclose": 1112.810059, "volume": 1186300000 }, { "date": "2004-07-12", "open": 1112.810059, "high": 1116.109985, "low": 1106.709961, "close": 1114.349976, "adjclose": 1114.349976, "volume": 1114600000 }, { "date": "2004-07-13", "open": 1114.349976, "high": 1116.300049, "low": 1112.98999, "close": 1115.140015, "adjclose": 1115.140015, "volume": 1199700000 }, { "date": "2004-07-14", "open": 1115.140015, "high": 1119.599976, "low": 1107.829956, "close": 1111.469971, "adjclose": 1111.469971, "volume": 1462000000 }, { "date": "2004-07-15", "open": 1111.469971, "high": 1114.630005, "low": 1106.670044, "close": 1106.689941, "adjclose": 1106.689941, "volume": 1408700000 }, { "date": "2004-07-16", "open": 1106.689941, "high": 1112.170044, "low": 1101.069946, "close": 1101.390015, "adjclose": 1101.390015, "volume": 1450300000 }, { "date": "2004-07-19", "open": 1101.390015, "high": 1105.52002, "low": 1096.550049, "close": 1100.900024, "adjclose": 1100.900024, "volume": 1319900000 }, { "date": "2004-07-20", "open": 1100.900024, "high": 1108.880005, "low": 1099.099976, "close": 1108.670044, "adjclose": 1108.670044, "volume": 1445800000 }, { "date": "2004-07-21", "open": 1108.670044, "high": 1116.27002, "low": 1093.880005, "close": 1093.880005, "adjclose": 1093.880005, "volume": 1679500000 }, { "date": "2004-07-22", "open": 1093.880005, "high": 1099.660034, "low": 1084.160034, "close": 1096.839966, "adjclose": 1096.839966, "volume": 1680800000 }, { "date": "2004-07-23", "open": 1096.839966, "high": 1096.839966, "low": 1083.560059, "close": 1086.199951, "adjclose": 1086.199951, "volume": 1337500000 }, { "date": "2004-07-26", "open": 1086.199951, "high": 1089.819946, "low": 1078.780029, "close": 1084.069946, "adjclose": 1084.069946, "volume": 1413400000 }, { "date": "2004-07-27", "open": 1084.069946, "high": 1096.650024, "low": 1084.069946, "close": 1094.829956, "adjclose": 1094.829956, "volume": 1610800000 }, { "date": "2004-07-28", "open": 1094.829956, "high": 1098.839966, "low": 1082.170044, "close": 1095.420044, "adjclose": 1095.420044, "volume": 1554300000 }, { "date": "2004-07-29", "open": 1095.420044, "high": 1103.51001, "low": 1095.420044, "close": 1100.430054, "adjclose": 1100.430054, "volume": 1530100000 }, { "date": "2004-07-30", "open": 1100.430054, "high": 1103.72998, "low": 1096.959961, "close": 1101.719971, "adjclose": 1101.719971, "volume": 1298200000 }, { "date": "2004-08-02", "open": 1101.719971, "high": 1108.599976, "low": 1097.339966, "close": 1106.619995, "adjclose": 1106.619995, "volume": 1276000000 }, { "date": "2004-08-03", "open": 1106.619995, "high": 1106.619995, "low": 1099.26001, "close": 1099.689941, "adjclose": 1099.689941, "volume": 1338300000 }, { "date": "2004-08-04", "open": 1099.689941, "high": 1102.449951, "low": 1092.400024, "close": 1098.630005, "adjclose": 1098.630005, "volume": 1369200000 }, { "date": "2004-08-05", "open": 1098.630005, "high": 1098.790039, "low": 1079.97998, "close": 1080.699951, "adjclose": 1080.699951, "volume": 1397400000 }, { "date": "2004-08-06", "open": 1080.699951, "high": 1080.699951, "low": 1062.22998, "close": 1063.969971, "adjclose": 1063.969971, "volume": 1521000000 }, { "date": "2004-08-09", "open": 1063.969971, "high": 1069.459961, "low": 1063.969971, "close": 1065.219971, "adjclose": 1065.219971, "volume": 1086000000 }, { "date": "2004-08-10", "open": 1065.219971, "high": 1079.040039, "low": 1065.219971, "close": 1079.040039, "adjclose": 1079.040039, "volume": 1245600000 }, { "date": "2004-08-11", "open": 1079.040039, "high": 1079.040039, "low": 1065.920044, "close": 1075.790039, "adjclose": 1075.790039, "volume": 1410400000 }, { "date": "2004-08-12", "open": 1075.790039, "high": 1075.790039, "low": 1062.819946, "close": 1063.22998, "adjclose": 1063.22998, "volume": 1405100000 }, { "date": "2004-08-13", "open": 1063.22998, "high": 1067.579956, "low": 1060.719971, "close": 1064.800049, "adjclose": 1064.800049, "volume": 1175100000 }, { "date": "2004-08-16", "open": 1064.800049, "high": 1080.660034, "low": 1064.800049, "close": 1079.339966, "adjclose": 1079.339966, "volume": 1206200000 }, { "date": "2004-08-17", "open": 1079.339966, "high": 1086.780029, "low": 1079.339966, "close": 1081.709961, "adjclose": 1081.709961, "volume": 1267800000 }, { "date": "2004-08-18", "open": 1081.709961, "high": 1095.170044, "low": 1078.930054, "close": 1095.170044, "adjclose": 1095.170044, "volume": 1282500000 }, { "date": "2004-08-19", "open": 1095.170044, "high": 1095.170044, "low": 1086.280029, "close": 1091.22998, "adjclose": 1091.22998, "volume": 1249400000 }, { "date": "2004-08-20", "open": 1091.22998, "high": 1100.26001, "low": 1089.569946, "close": 1098.349976, "adjclose": 1098.349976, "volume": 1199900000 }, { "date": "2004-08-23", "open": 1098.349976, "high": 1101.400024, "low": 1094.72998, "close": 1095.680054, "adjclose": 1095.680054, "volume": 1021900000 }, { "date": "2004-08-24", "open": 1095.680054, "high": 1100.939941, "low": 1092.819946, "close": 1096.189941, "adjclose": 1096.189941, "volume": 1092500000 }, { "date": "2004-08-25", "open": 1096.189941, "high": 1106.290039, "low": 1093.23999, "close": 1104.959961, "adjclose": 1104.959961, "volume": 1192200000 }, { "date": "2004-08-26", "open": 1104.959961, "high": 1106.780029, "low": 1102.459961, "close": 1105.089966, "adjclose": 1105.089966, "volume": 1023600000 }, { "date": "2004-08-27", "open": 1105.089966, "high": 1109.680054, "low": 1104.619995, "close": 1107.77002, "adjclose": 1107.77002, "volume": 845400000 }, { "date": "2004-08-30", "open": 1107.77002, "high": 1107.77002, "low": 1099.150024, "close": 1099.150024, "adjclose": 1099.150024, "volume": 843100000 }, { "date": "2004-08-31", "open": 1099.150024, "high": 1104.23999, "low": 1094.719971, "close": 1104.23999, "adjclose": 1104.23999, "volume": 1138200000 }, { "date": "2004-09-01", "open": 1104.23999, "high": 1109.23999, "low": 1099.180054, "close": 1105.910034, "adjclose": 1105.910034, "volume": 1142100000 }, { "date": "2004-09-02", "open": 1105.910034, "high": 1119.109985, "low": 1105.599976, "close": 1118.310059, "adjclose": 1118.310059, "volume": 1118400000 }, { "date": "2004-09-03", "open": 1118.310059, "high": 1120.800049, "low": 1113.569946, "close": 1113.630005, "adjclose": 1113.630005, "volume": 924170000 }, { "date": "2004-09-07", "open": 1113.630005, "high": 1124.079956, "low": 1113.630005, "close": 1121.300049, "adjclose": 1121.300049, "volume": 1214400000 }, { "date": "2004-09-08", "open": 1121.300049, "high": 1123.050049, "low": 1116.27002, "close": 1116.27002, "adjclose": 1116.27002, "volume": 1246300000 }, { "date": "2004-09-09", "open": 1116.27002, "high": 1121.300049, "low": 1113.619995, "close": 1118.380005, "adjclose": 1118.380005, "volume": 1371300000 }, { "date": "2004-09-10", "open": 1118.380005, "high": 1125.26001, "low": 1114.390015, "close": 1123.920044, "adjclose": 1123.920044, "volume": 1261200000 }, { "date": "2004-09-13", "open": 1123.920044, "high": 1129.780029, "low": 1123.349976, "close": 1125.819946, "adjclose": 1125.819946, "volume": 1299800000 }, { "date": "2004-09-14", "open": 1125.819946, "high": 1129.459961, "low": 1124.719971, "close": 1128.329956, "adjclose": 1128.329956, "volume": 1204500000 }, { "date": "2004-09-15", "open": 1128.329956, "high": 1128.329956, "low": 1119.819946, "close": 1120.369995, "adjclose": 1120.369995, "volume": 1256000000 }, { "date": "2004-09-16", "open": 1120.369995, "high": 1126.060059, "low": 1120.369995, "close": 1123.5, "adjclose": 1123.5, "volume": 1113900000 }, { "date": "2004-09-17", "open": 1123.5, "high": 1130.140015, "low": 1123.5, "close": 1128.550049, "adjclose": 1128.550049, "volume": 1422600000 }, { "date": "2004-09-20", "open": 1128.550049, "high": 1128.550049, "low": 1120.339966, "close": 1122.199951, "adjclose": 1122.199951, "volume": 1197600000 }, { "date": "2004-09-21", "open": 1122.199951, "high": 1131.540039, "low": 1122.199951, "close": 1129.300049, "adjclose": 1129.300049, "volume": 1325000000 }, { "date": "2004-09-22", "open": 1129.300049, "high": 1129.300049, "low": 1112.670044, "close": 1113.560059, "adjclose": 1113.560059, "volume": 1379900000 }, { "date": "2004-09-23", "open": 1113.560059, "high": 1113.609985, "low": 1108.050049, "close": 1108.359985, "adjclose": 1108.359985, "volume": 1286300000 }, { "date": "2004-09-24", "open": 1108.359985, "high": 1113.810059, "low": 1108.359985, "close": 1110.109985, "adjclose": 1110.109985, "volume": 1255400000 }, { "date": "2004-09-27", "open": 1110.109985, "high": 1110.109985, "low": 1103.23999, "close": 1103.52002, "adjclose": 1103.52002, "volume": 1263500000 }, { "date": "2004-09-28", "open": 1103.52002, "high": 1111.77002, "low": 1101.290039, "close": 1110.060059, "adjclose": 1110.060059, "volume": 1396600000 }, { "date": "2004-09-29", "open": 1110.060059, "high": 1114.800049, "low": 1107.420044, "close": 1114.800049, "adjclose": 1114.800049, "volume": 1402900000 }, { "date": "2004-09-30", "open": 1114.800049, "high": 1116.310059, "low": 1109.680054, "close": 1114.579956, "adjclose": 1114.579956, "volume": 1748000000 }, { "date": "2004-10-01", "open": 1114.579956, "high": 1131.640015, "low": 1114.579956, "close": 1131.5, "adjclose": 1131.5, "volume": 1582200000 }, { "date": "2004-10-04", "open": 1131.5, "high": 1140.130005, "low": 1131.5, "close": 1135.170044, "adjclose": 1135.170044, "volume": 1534000000 }, { "date": "2004-10-05", "open": 1135.170044, "high": 1137.869995, "low": 1132.030029, "close": 1134.47998, "adjclose": 1134.47998, "volume": 1418400000 }, { "date": "2004-10-06", "open": 1134.47998, "high": 1142.050049, "low": 1132.939941, "close": 1142.050049, "adjclose": 1142.050049, "volume": 1416700000 }, { "date": "2004-10-07", "open": 1142.050049, "high": 1142.050049, "low": 1130.5, "close": 1130.650024, "adjclose": 1130.650024, "volume": 1447500000 }, { "date": "2004-10-08", "open": 1130.650024, "high": 1132.920044, "low": 1120.189941, "close": 1122.140015, "adjclose": 1122.140015, "volume": 1291600000 }, { "date": "2004-10-11", "open": 1122.140015, "high": 1126.199951, "low": 1122.140015, "close": 1124.390015, "adjclose": 1124.390015, "volume": 943800000 }, { "date": "2004-10-12", "open": 1124.390015, "high": 1124.390015, "low": 1115.77002, "close": 1121.839966, "adjclose": 1121.839966, "volume": 1320100000 }, { "date": "2004-10-13", "open": 1121.839966, "high": 1127.01001, "low": 1109.630005, "close": 1113.650024, "adjclose": 1113.650024, "volume": 1546200000 }, { "date": "2004-10-14", "open": 1113.650024, "high": 1114.959961, "low": 1102.060059, "close": 1103.290039, "adjclose": 1103.290039, "volume": 1489500000 }, { "date": "2004-10-15", "open": 1103.290039, "high": 1113.170044, "low": 1102.140015, "close": 1108.199951, "adjclose": 1108.199951, "volume": 1645100000 }, { "date": "2004-10-18", "open": 1108.199951, "high": 1114.459961, "low": 1103.329956, "close": 1114.02002, "adjclose": 1114.02002, "volume": 1373300000 }, { "date": "2004-10-19", "open": 1114.02002, "high": 1117.959961, "low": 1103.150024, "close": 1103.22998, "adjclose": 1103.22998, "volume": 1737500000 }, { "date": "2004-10-20", "open": 1103.22998, "high": 1104.089966, "low": 1094.25, "close": 1103.660034, "adjclose": 1103.660034, "volume": 1685700000 }, { "date": "2004-10-21", "open": 1103.660034, "high": 1108.869995, "low": 1098.469971, "close": 1106.48999, "adjclose": 1106.48999, "volume": 1673000000 }, { "date": "2004-10-22", "open": 1106.48999, "high": 1108.140015, "low": 1095.469971, "close": 1095.73999, "adjclose": 1095.73999, "volume": 1469600000 }, { "date": "2004-10-25", "open": 1095.73999, "high": 1096.810059, "low": 1090.290039, "close": 1094.800049, "adjclose": 1094.800049, "volume": 1380500000 }, { "date": "2004-10-26", "open": 1094.810059, "high": 1111.099976, "low": 1094.810059, "close": 1111.089966, "adjclose": 1111.089966, "volume": 1685400000 }, { "date": "2004-10-27", "open": 1111.089966, "high": 1126.290039, "low": 1107.430054, "close": 1125.400024, "adjclose": 1125.400024, "volume": 1741900000 }, { "date": "2004-10-28", "open": 1125.339966, "high": 1130.670044, "low": 1120.599976, "close": 1127.439941, "adjclose": 1127.439941, "volume": 1628200000 }, { "date": "2004-10-29", "open": 1127.439941, "high": 1131.400024, "low": 1124.619995, "close": 1130.199951, "adjclose": 1130.199951, "volume": 1500800000 }, { "date": "2004-11-01", "open": 1130.199951, "high": 1133.410034, "low": 1127.599976, "close": 1130.51001, "adjclose": 1130.51001, "volume": 1395900000 }, { "date": "2004-11-02", "open": 1130.51001, "high": 1140.47998, "low": 1128.119995, "close": 1130.560059, "adjclose": 1130.560059, "volume": 1659000000 }, { "date": "2004-11-03", "open": 1130.540039, "high": 1147.569946, "low": 1130.540039, "close": 1143.199951, "adjclose": 1143.199951, "volume": 1767500000 }, { "date": "2004-11-04", "open": 1143.199951, "high": 1161.670044, "low": 1142.339966, "close": 1161.670044, "adjclose": 1161.670044, "volume": 1782700000 }, { "date": "2004-11-05", "open": 1161.670044, "high": 1170.869995, "low": 1160.660034, "close": 1166.170044, "adjclose": 1166.170044, "volume": 1724400000 }, { "date": "2004-11-08", "open": 1166.170044, "high": 1166.77002, "low": 1162.319946, "close": 1164.890015, "adjclose": 1164.890015, "volume": 1358700000 }, { "date": "2004-11-09", "open": 1164.890015, "high": 1168.959961, "low": 1162.47998, "close": 1164.079956, "adjclose": 1164.079956, "volume": 1450800000 }, { "date": "2004-11-10", "open": 1164.079956, "high": 1169.25, "low": 1162.51001, "close": 1162.910034, "adjclose": 1162.910034, "volume": 1504300000 }, { "date": "2004-11-11", "open": 1162.910034, "high": 1174.800049, "low": 1162.910034, "close": 1173.47998, "adjclose": 1173.47998, "volume": 1393000000 }, { "date": "2004-11-12", "open": 1173.47998, "high": 1184.170044, "low": 1171.430054, "close": 1184.170044, "adjclose": 1184.170044, "volume": 1531600000 }, { "date": "2004-11-15", "open": 1184.170044, "high": 1184.47998, "low": 1179.849976, "close": 1183.810059, "adjclose": 1183.810059, "volume": 1453300000 }, { "date": "2004-11-16", "open": 1183.810059, "high": 1183.810059, "low": 1175.319946, "close": 1175.430054, "adjclose": 1175.430054, "volume": 1364400000 }, { "date": "2004-11-17", "open": 1175.430054, "high": 1188.459961, "low": 1175.430054, "close": 1181.939941, "adjclose": 1181.939941, "volume": 1684200000 }, { "date": "2004-11-18", "open": 1181.939941, "high": 1184.900024, "low": 1180.150024, "close": 1183.550049, "adjclose": 1183.550049, "volume": 1456700000 }, { "date": "2004-11-19", "open": 1183.550049, "high": 1184, "low": 1169.189941, "close": 1170.339966, "adjclose": 1170.339966, "volume": 1526600000 }, { "date": "2004-11-22", "open": 1170.339966, "high": 1178.180054, "low": 1167.890015, "close": 1177.23999, "adjclose": 1177.23999, "volume": 1392700000 }, { "date": "2004-11-23", "open": 1177.23999, "high": 1179.52002, "low": 1171.410034, "close": 1176.939941, "adjclose": 1176.939941, "volume": 1428300000 }, { "date": "2004-11-24", "open": 1176.939941, "high": 1182.459961, "low": 1176.939941, "close": 1181.76001, "adjclose": 1181.76001, "volume": 1149600000 }, { "date": "2004-11-26", "open": 1181.76001, "high": 1186.619995, "low": 1181.079956, "close": 1182.650024, "adjclose": 1182.650024, "volume": 504580000 }, { "date": "2004-11-29", "open": 1182.650024, "high": 1186.939941, "low": 1172.369995, "close": 1178.569946, "adjclose": 1178.569946, "volume": 1378500000 }, { "date": "2004-11-30", "open": 1178.569946, "high": 1178.660034, "low": 1173.810059, "close": 1173.819946, "adjclose": 1173.819946, "volume": 1553500000 }, { "date": "2004-12-01", "open": 1173.780029, "high": 1191.369995, "low": 1173.780029, "close": 1191.369995, "adjclose": 1191.369995, "volume": 1772800000 }, { "date": "2004-12-02", "open": 1191.369995, "high": 1194.800049, "low": 1186.719971, "close": 1190.329956, "adjclose": 1190.329956, "volume": 1774900000 }, { "date": "2004-12-03", "open": 1190.329956, "high": 1197.459961, "low": 1187.709961, "close": 1191.170044, "adjclose": 1191.170044, "volume": 1566700000 }, { "date": "2004-12-06", "open": 1191.170044, "high": 1192.410034, "low": 1185.180054, "close": 1190.25, "adjclose": 1190.25, "volume": 1354400000 }, { "date": "2004-12-07", "open": 1190.25, "high": 1192.170044, "low": 1177.069946, "close": 1177.069946, "adjclose": 1177.069946, "volume": 1533900000 }, { "date": "2004-12-08", "open": 1177.069946, "high": 1184.050049, "low": 1177.069946, "close": 1182.810059, "adjclose": 1182.810059, "volume": 1525200000 }, { "date": "2004-12-09", "open": 1182.810059, "high": 1190.51001, "low": 1173.790039, "close": 1189.23999, "adjclose": 1189.23999, "volume": 1624700000 }, { "date": "2004-12-10", "open": 1189.23999, "high": 1191.449951, "low": 1185.23999, "close": 1188, "adjclose": 1188, "volume": 1443700000 }, { "date": "2004-12-13", "open": 1188, "high": 1198.73999, "low": 1188, "close": 1198.680054, "adjclose": 1198.680054, "volume": 1436100000 }, { "date": "2004-12-14", "open": 1198.680054, "high": 1205.290039, "low": 1197.839966, "close": 1203.380005, "adjclose": 1203.380005, "volume": 1544400000 }, { "date": "2004-12-15", "open": 1203.380005, "high": 1206.609985, "low": 1199.439941, "close": 1205.719971, "adjclose": 1205.719971, "volume": 1695800000 }, { "date": "2004-12-16", "open": 1205.719971, "high": 1207.969971, "low": 1198.410034, "close": 1203.209961, "adjclose": 1203.209961, "volume": 1793900000 }, { "date": "2004-12-17", "open": 1203.209961, "high": 1203.209961, "low": 1193.48999, "close": 1194.199951, "adjclose": 1194.199951, "volume": 2335000000 }, { "date": "2004-12-20", "open": 1194.199951, "high": 1203.430054, "low": 1193.359985, "close": 1194.650024, "adjclose": 1194.650024, "volume": 1422800000 }, { "date": "2004-12-21", "open": 1194.650024, "high": 1205.930054, "low": 1194.650024, "close": 1205.449951, "adjclose": 1205.449951, "volume": 1483700000 }, { "date": "2004-12-22", "open": 1205.449951, "high": 1211.420044, "low": 1203.849976, "close": 1209.569946, "adjclose": 1209.569946, "volume": 1390800000 }, { "date": "2004-12-23", "open": 1209.569946, "high": 1213.660034, "low": 1208.709961, "close": 1210.130005, "adjclose": 1210.130005, "volume": 956100000 }, { "date": "2004-12-27", "open": 1210.130005, "high": 1214.130005, "low": 1204.920044, "close": 1204.920044, "adjclose": 1204.920044, "volume": 922000000 }, { "date": "2004-12-28", "open": 1204.920044, "high": 1213.540039, "low": 1204.920044, "close": 1213.540039, "adjclose": 1213.540039, "volume": 983000000 }, { "date": "2004-12-29", "open": 1213.540039, "high": 1213.849976, "low": 1210.949951, "close": 1213.449951, "adjclose": 1213.449951, "volume": 925900000 }, { "date": "2004-12-30", "open": 1213.449951, "high": 1216.469971, "low": 1213.410034, "close": 1213.550049, "adjclose": 1213.550049, "volume": 829800000 }, { "date": "2004-12-31", "open": 1213.550049, "high": 1217.329956, "low": 1211.650024, "close": 1211.920044, "adjclose": 1211.920044, "volume": 786900000 }, { "date": "2005-01-03", "open": 1211.920044, "high": 1217.800049, "low": 1200.319946, "close": 1202.079956, "adjclose": 1202.079956, "volume": 1510800000 }, { "date": "2005-01-04", "open": 1202.079956, "high": 1205.839966, "low": 1185.390015, "close": 1188.050049, "adjclose": 1188.050049, "volume": 1721000000 }, { "date": "2005-01-05", "open": 1188.050049, "high": 1192.72998, "low": 1183.719971, "close": 1183.73999, "adjclose": 1183.73999, "volume": 1738900000 }, { "date": "2005-01-06", "open": 1183.73999, "high": 1191.630005, "low": 1183.27002, "close": 1187.890015, "adjclose": 1187.890015, "volume": 1569100000 }, { "date": "2005-01-07", "open": 1187.890015, "high": 1192.199951, "low": 1182.160034, "close": 1186.189941, "adjclose": 1186.189941, "volume": 1477900000 }, { "date": "2005-01-10", "open": 1186.189941, "high": 1194.780029, "low": 1184.800049, "close": 1190.25, "adjclose": 1190.25, "volume": 1490400000 }, { "date": "2005-01-11", "open": 1190.25, "high": 1190.25, "low": 1180.430054, "close": 1182.98999, "adjclose": 1182.98999, "volume": 1488800000 }, { "date": "2005-01-12", "open": 1182.98999, "high": 1187.920044, "low": 1175.640015, "close": 1187.699951, "adjclose": 1187.699951, "volume": 1562100000 }, { "date": "2005-01-13", "open": 1187.699951, "high": 1187.699951, "low": 1175.810059, "close": 1177.449951, "adjclose": 1177.449951, "volume": 1510300000 }, { "date": "2005-01-14", "open": 1177.449951, "high": 1185.209961, "low": 1177.449951, "close": 1184.52002, "adjclose": 1184.52002, "volume": 1335400000 }, { "date": "2005-01-18", "open": 1184.52002, "high": 1195.97998, "low": 1180.099976, "close": 1195.97998, "adjclose": 1195.97998, "volume": 1596800000 }, { "date": "2005-01-19", "open": 1195.97998, "high": 1195.97998, "low": 1184.410034, "close": 1184.630005, "adjclose": 1184.630005, "volume": 1498700000 }, { "date": "2005-01-20", "open": 1184.630005, "high": 1184.630005, "low": 1173.420044, "close": 1175.410034, "adjclose": 1175.410034, "volume": 1692000000 }, { "date": "2005-01-21", "open": 1175.410034, "high": 1179.449951, "low": 1167.819946, "close": 1167.869995, "adjclose": 1167.869995, "volume": 1643500000 }, { "date": "2005-01-24", "open": 1167.869995, "high": 1173.030029, "low": 1163.75, "close": 1163.75, "adjclose": 1163.75, "volume": 1494600000 }, { "date": "2005-01-25", "open": 1163.75, "high": 1174.300049, "low": 1163.75, "close": 1168.410034, "adjclose": 1168.410034, "volume": 1610400000 }, { "date": "2005-01-26", "open": 1168.410034, "high": 1175.959961, "low": 1168.410034, "close": 1174.069946, "adjclose": 1174.069946, "volume": 1635900000 }, { "date": "2005-01-27", "open": 1174.069946, "high": 1177.5, "low": 1170.150024, "close": 1174.550049, "adjclose": 1174.550049, "volume": 1600600000 }, { "date": "2005-01-28", "open": 1174.550049, "high": 1175.609985, "low": 1166.25, "close": 1171.359985, "adjclose": 1171.359985, "volume": 1641800000 }, { "date": "2005-01-31", "open": 1171.359985, "high": 1182.069946, "low": 1171.359985, "close": 1181.27002, "adjclose": 1181.27002, "volume": 1679800000 }, { "date": "2005-02-01", "open": 1181.27002, "high": 1190.390015, "low": 1180.949951, "close": 1189.410034, "adjclose": 1189.410034, "volume": 1681980000 }, { "date": "2005-02-02", "open": 1189.410034, "high": 1195.25, "low": 1188.920044, "close": 1193.189941, "adjclose": 1193.189941, "volume": 1561740000 }, { "date": "2005-02-03", "open": 1193.189941, "high": 1193.189941, "low": 1185.640015, "close": 1189.890015, "adjclose": 1189.890015, "volume": 1554460000 }, { "date": "2005-02-04", "open": 1189.890015, "high": 1203.469971, "low": 1189.670044, "close": 1203.030029, "adjclose": 1203.030029, "volume": 1648160000 }, { "date": "2005-02-07", "open": 1203.030029, "high": 1204.150024, "low": 1199.27002, "close": 1201.719971, "adjclose": 1201.719971, "volume": 1347270000 }, { "date": "2005-02-08", "open": 1201.719971, "high": 1205.109985, "low": 1200.160034, "close": 1202.300049, "adjclose": 1202.300049, "volume": 1416170000 }, { "date": "2005-02-09", "open": 1202.300049, "high": 1203.829956, "low": 1191.540039, "close": 1191.98999, "adjclose": 1191.98999, "volume": 1511040000 }, { "date": "2005-02-10", "open": 1191.98999, "high": 1198.75, "low": 1191.540039, "close": 1197.01001, "adjclose": 1197.01001, "volume": 1491670000 }, { "date": "2005-02-11", "open": 1197.01001, "high": 1208.380005, "low": 1193.280029, "close": 1205.300049, "adjclose": 1205.300049, "volume": 1562300000 }, { "date": "2005-02-14", "open": 1205.300049, "high": 1206.930054, "low": 1203.589966, "close": 1206.140015, "adjclose": 1206.140015, "volume": 1290180000 }, { "date": "2005-02-15", "open": 1206.140015, "high": 1212.439941, "low": 1205.52002, "close": 1210.119995, "adjclose": 1210.119995, "volume": 1527080000 }, { "date": "2005-02-16", "open": 1210.119995, "high": 1212.439941, "low": 1205.060059, "close": 1210.339966, "adjclose": 1210.339966, "volume": 1490100000 }, { "date": "2005-02-17", "open": 1210.339966, "high": 1211.329956, "low": 1200.73999, "close": 1200.75, "adjclose": 1200.75, "volume": 1580120000 }, { "date": "2005-02-18", "open": 1200.75, "high": 1202.920044, "low": 1197.349976, "close": 1201.589966, "adjclose": 1201.589966, "volume": 1551200000 }, { "date": "2005-02-22", "open": 1201.589966, "high": 1202.47998, "low": 1184.160034, "close": 1184.160034, "adjclose": 1184.160034, "volume": 1744940000 }, { "date": "2005-02-23", "open": 1184.160034, "high": 1193.52002, "low": 1184.160034, "close": 1190.800049, "adjclose": 1190.800049, "volume": 1501090000 }, { "date": "2005-02-24", "open": 1190.800049, "high": 1200.420044, "low": 1187.800049, "close": 1200.199951, "adjclose": 1200.199951, "volume": 1518750000 }, { "date": "2005-02-25", "open": 1200.199951, "high": 1212.150024, "low": 1199.609985, "close": 1211.369995, "adjclose": 1211.369995, "volume": 1523680000 }, { "date": "2005-02-28", "open": 1211.369995, "high": 1211.369995, "low": 1198.130005, "close": 1203.599976, "adjclose": 1203.599976, "volume": 1795480000 }, { "date": "2005-03-01", "open": 1203.599976, "high": 1212.25, "low": 1203.599976, "close": 1210.410034, "adjclose": 1210.410034, "volume": 1708060000 }, { "date": "2005-03-02", "open": 1210.410034, "high": 1215.790039, "low": 1204.219971, "close": 1210.079956, "adjclose": 1210.079956, "volume": 1568540000 }, { "date": "2005-03-03", "open": 1210.079956, "high": 1215.719971, "low": 1204.449951, "close": 1210.469971, "adjclose": 1210.469971, "volume": 1616240000 }, { "date": "2005-03-04", "open": 1210.469971, "high": 1224.76001, "low": 1210.469971, "close": 1222.119995, "adjclose": 1222.119995, "volume": 1636820000 }, { "date": "2005-03-07", "open": 1222.119995, "high": 1229.109985, "low": 1222.119995, "close": 1225.310059, "adjclose": 1225.310059, "volume": 1488830000 }, { "date": "2005-03-08", "open": 1225.310059, "high": 1225.689941, "low": 1218.569946, "close": 1219.430054, "adjclose": 1219.430054, "volume": 1523090000 }, { "date": "2005-03-09", "open": 1219.430054, "high": 1219.430054, "low": 1206.660034, "close": 1207.01001, "adjclose": 1207.01001, "volume": 1704970000 }, { "date": "2005-03-10", "open": 1207.01001, "high": 1211.22998, "low": 1201.410034, "close": 1209.25, "adjclose": 1209.25, "volume": 1604020000 }, { "date": "2005-03-11", "open": 1209.25, "high": 1213.040039, "low": 1198.150024, "close": 1200.079956, "adjclose": 1200.079956, "volume": 1449820000 }, { "date": "2005-03-14", "open": 1200.079956, "high": 1206.829956, "low": 1199.51001, "close": 1206.829956, "adjclose": 1206.829956, "volume": 1437430000 }, { "date": "2005-03-15", "open": 1206.829956, "high": 1210.540039, "low": 1197.75, "close": 1197.75, "adjclose": 1197.75, "volume": 1513530000 }, { "date": "2005-03-16", "open": 1197.75, "high": 1197.75, "low": 1185.609985, "close": 1188.069946, "adjclose": 1188.069946, "volume": 1653190000 }, { "date": "2005-03-17", "open": 1188.069946, "high": 1193.280029, "low": 1186.339966, "close": 1190.209961, "adjclose": 1190.209961, "volume": 1581930000 }, { "date": "2005-03-18", "open": 1190.209961, "high": 1191.97998, "low": 1182.780029, "close": 1189.650024, "adjclose": 1189.650024, "volume": 2344370000 }, { "date": "2005-03-21", "open": 1189.650024, "high": 1189.650024, "low": 1178.819946, "close": 1183.780029, "adjclose": 1183.780029, "volume": 1819440000 }, { "date": "2005-03-22", "open": 1183.780029, "high": 1189.589966, "low": 1171.630005, "close": 1171.709961, "adjclose": 1171.709961, "volume": 2114470000 }, { "date": "2005-03-23", "open": 1171.709961, "high": 1176.26001, "low": 1168.699951, "close": 1172.530029, "adjclose": 1172.530029, "volume": 2246870000 }, { "date": "2005-03-24", "open": 1172.530029, "high": 1180.109985, "low": 1171.420044, "close": 1171.420044, "adjclose": 1171.420044, "volume": 1721720000 }, { "date": "2005-03-28", "open": 1171.420044, "high": 1179.910034, "low": 1171.420044, "close": 1174.280029, "adjclose": 1174.280029, "volume": 1746220000 }, { "date": "2005-03-29", "open": 1174.280029, "high": 1179.390015, "low": 1163.689941, "close": 1165.359985, "adjclose": 1165.359985, "volume": 2223250000 }, { "date": "2005-03-30", "open": 1165.359985, "high": 1181.540039, "low": 1165.359985, "close": 1181.410034, "adjclose": 1181.410034, "volume": 2097110000 }, { "date": "2005-03-31", "open": 1181.410034, "high": 1184.530029, "low": 1179.48999, "close": 1180.589966, "adjclose": 1180.589966, "volume": 2214230000 }, { "date": "2005-04-01", "open": 1180.589966, "high": 1189.800049, "low": 1169.910034, "close": 1172.920044, "adjclose": 1172.920044, "volume": 2168690000 }, { "date": "2005-04-04", "open": 1172.790039, "high": 1178.609985, "low": 1167.719971, "close": 1176.119995, "adjclose": 1176.119995, "volume": 2079770000 }, { "date": "2005-04-05", "open": 1176.119995, "high": 1183.560059, "low": 1176.119995, "close": 1181.390015, "adjclose": 1181.390015, "volume": 1870800000 }, { "date": "2005-04-06", "open": 1181.390015, "high": 1189.339966, "low": 1181.390015, "close": 1184.069946, "adjclose": 1184.069946, "volume": 1797400000 }, { "date": "2005-04-07", "open": 1184.069946, "high": 1191.880005, "low": 1183.810059, "close": 1191.140015, "adjclose": 1191.140015, "volume": 1900620000 }, { "date": "2005-04-08", "open": 1191.140015, "high": 1191.75, "low": 1181.130005, "close": 1181.199951, "adjclose": 1181.199951, "volume": 1661330000 }, { "date": "2005-04-11", "open": 1181.199951, "high": 1184.069946, "low": 1178.689941, "close": 1181.209961, "adjclose": 1181.209961, "volume": 1525310000 }, { "date": "2005-04-12", "open": 1181.209961, "high": 1190.170044, "low": 1170.849976, "close": 1187.76001, "adjclose": 1187.76001, "volume": 1979830000 }, { "date": "2005-04-13", "open": 1187.76001, "high": 1187.76001, "low": 1171.400024, "close": 1173.790039, "adjclose": 1173.790039, "volume": 2049740000 }, { "date": "2005-04-14", "open": 1173.790039, "high": 1174.670044, "low": 1161.699951, "close": 1162.050049, "adjclose": 1162.050049, "volume": 2355040000 }, { "date": "2005-04-15", "open": 1162.050049, "high": 1162.050049, "low": 1141.920044, "close": 1142.619995, "adjclose": 1142.619995, "volume": 2689960000 }, { "date": "2005-04-18", "open": 1142.619995, "high": 1148.920044, "low": 1139.800049, "close": 1145.97998, "adjclose": 1145.97998, "volume": 2180670000 }, { "date": "2005-04-19", "open": 1145.97998, "high": 1154.670044, "low": 1145.97998, "close": 1152.780029, "adjclose": 1152.780029, "volume": 2142700000 }, { "date": "2005-04-20", "open": 1152.780029, "high": 1155.5, "low": 1136.150024, "close": 1137.5, "adjclose": 1137.5, "volume": 2217050000 }, { "date": "2005-04-21", "open": 1137.5, "high": 1159.949951, "low": 1137.5, "close": 1159.949951, "adjclose": 1159.949951, "volume": 2308560000 }, { "date": "2005-04-22", "open": 1159.949951, "high": 1159.949951, "low": 1142.949951, "close": 1152.119995, "adjclose": 1152.119995, "volume": 2045880000 }, { "date": "2005-04-25", "open": 1152.119995, "high": 1164.050049, "low": 1152.119995, "close": 1162.099976, "adjclose": 1162.099976, "volume": 1795030000 }, { "date": "2005-04-26", "open": 1162.099976, "high": 1164.800049, "low": 1151.829956, "close": 1151.829956, "adjclose": 1151.829956, "volume": 1959740000 }, { "date": "2005-04-27", "open": 1151.73999, "high": 1159.869995, "low": 1144.420044, "close": 1156.380005, "adjclose": 1156.380005, "volume": 2151520000 }, { "date": "2005-04-28", "open": 1156.380005, "high": 1156.380005, "low": 1143.219971, "close": 1143.219971, "adjclose": 1143.219971, "volume": 2182270000 }, { "date": "2005-04-29", "open": 1143.219971, "high": 1156.969971, "low": 1139.189941, "close": 1156.849976, "adjclose": 1156.849976, "volume": 2362360000 }, { "date": "2005-05-02", "open": 1156.849976, "high": 1162.869995, "low": 1154.709961, "close": 1162.160034, "adjclose": 1162.160034, "volume": 1980040000 }, { "date": "2005-05-03", "open": 1162.160034, "high": 1166.890015, "low": 1156.709961, "close": 1161.170044, "adjclose": 1161.170044, "volume": 2167020000 }, { "date": "2005-05-04", "open": 1161.170044, "high": 1176.01001, "low": 1161.170044, "close": 1175.650024, "adjclose": 1175.650024, "volume": 2306480000 }, { "date": "2005-05-05", "open": 1175.650024, "high": 1178.619995, "low": 1166.77002, "close": 1172.630005, "adjclose": 1172.630005, "volume": 1997100000 }, { "date": "2005-05-06", "open": 1172.630005, "high": 1177.75, "low": 1170.5, "close": 1171.349976, "adjclose": 1171.349976, "volume": 1707200000 }, { "date": "2005-05-09", "open": 1171.349976, "high": 1178.869995, "low": 1169.380005, "close": 1178.839966, "adjclose": 1178.839966, "volume": 1857020000 }, { "date": "2005-05-10", "open": 1178.839966, "high": 1178.839966, "low": 1162.97998, "close": 1166.219971, "adjclose": 1166.219971, "volume": 1889660000 }, { "date": "2005-05-11", "open": 1166.219971, "high": 1171.77002, "low": 1157.709961, "close": 1171.109985, "adjclose": 1171.109985, "volume": 1834970000 }, { "date": "2005-05-12", "open": 1171.109985, "high": 1173.369995, "low": 1157.76001, "close": 1159.359985, "adjclose": 1159.359985, "volume": 1995290000 }, { "date": "2005-05-13", "open": 1159.359985, "high": 1163.75, "low": 1146.180054, "close": 1154.050049, "adjclose": 1154.050049, "volume": 2188590000 }, { "date": "2005-05-16", "open": 1154.050049, "high": 1165.75, "low": 1153.640015, "close": 1165.689941, "adjclose": 1165.689941, "volume": 1856860000 }, { "date": "2005-05-17", "open": 1165.689941, "high": 1174.349976, "low": 1159.859985, "close": 1173.800049, "adjclose": 1173.800049, "volume": 1887260000 }, { "date": "2005-05-18", "open": 1173.800049, "high": 1187.900024, "low": 1173.800049, "close": 1185.560059, "adjclose": 1185.560059, "volume": 2266320000 }, { "date": "2005-05-19", "open": 1185.560059, "high": 1191.089966, "low": 1184.48999, "close": 1191.079956, "adjclose": 1191.079956, "volume": 1775860000 }, { "date": "2005-05-20", "open": 1191.079956, "high": 1191.219971, "low": 1185.189941, "close": 1189.280029, "adjclose": 1189.280029, "volume": 1631750000 }, { "date": "2005-05-23", "open": 1189.280029, "high": 1197.439941, "low": 1188.76001, "close": 1193.859985, "adjclose": 1193.859985, "volume": 1681170000 }, { "date": "2005-05-24", "open": 1193.859985, "high": 1195.290039, "low": 1189.869995, "close": 1194.069946, "adjclose": 1194.069946, "volume": 1681000000 }, { "date": "2005-05-25", "open": 1194.069946, "high": 1194.069946, "low": 1185.959961, "close": 1190.01001, "adjclose": 1190.01001, "volume": 1742180000 }, { "date": "2005-05-26", "open": 1190.01001, "high": 1198.949951, "low": 1190.01001, "close": 1197.619995, "adjclose": 1197.619995, "volume": 1654110000 }, { "date": "2005-05-27", "open": 1197.619995, "high": 1199.560059, "low": 1195.280029, "close": 1198.780029, "adjclose": 1198.780029, "volume": 1381430000 }, { "date": "2005-05-31", "open": 1198.780029, "high": 1198.780029, "low": 1191.5, "close": 1191.5, "adjclose": 1191.5, "volume": 1840680000 }, { "date": "2005-06-01", "open": 1191.5, "high": 1205.640015, "low": 1191.030029, "close": 1202.219971, "adjclose": 1202.219971, "volume": 1810100000 }, { "date": "2005-06-02", "open": 1202.27002, "high": 1204.670044, "low": 1198.420044, "close": 1204.290039, "adjclose": 1204.290039, "volume": 1813790000 }, { "date": "2005-06-03", "open": 1204.290039, "high": 1205.089966, "low": 1194.550049, "close": 1196.02002, "adjclose": 1196.02002, "volume": 1627520000 }, { "date": "2005-06-06", "open": 1196.02002, "high": 1198.780029, "low": 1192.75, "close": 1197.51001, "adjclose": 1197.51001, "volume": 1547120000 }, { "date": "2005-06-07", "open": 1197.51001, "high": 1208.849976, "low": 1197.26001, "close": 1197.26001, "adjclose": 1197.26001, "volume": 1851370000 }, { "date": "2005-06-08", "open": 1197.26001, "high": 1201.969971, "low": 1193.329956, "close": 1194.670044, "adjclose": 1194.670044, "volume": 1715490000 }, { "date": "2005-06-09", "open": 1194.670044, "high": 1201.859985, "low": 1191.089966, "close": 1200.930054, "adjclose": 1200.930054, "volume": 1824120000 }, { "date": "2005-06-10", "open": 1200.930054, "high": 1202.790039, "low": 1192.640015, "close": 1198.109985, "adjclose": 1198.109985, "volume": 1664180000 }, { "date": "2005-06-13", "open": 1198.109985, "high": 1206.030029, "low": 1194.51001, "close": 1200.819946, "adjclose": 1200.819946, "volume": 1661350000 }, { "date": "2005-06-14", "open": 1200.819946, "high": 1207.530029, "low": 1200.180054, "close": 1203.910034, "adjclose": 1203.910034, "volume": 1698150000 }, { "date": "2005-06-15", "open": 1203.910034, "high": 1208.079956, "low": 1198.660034, "close": 1206.579956, "adjclose": 1206.579956, "volume": 1840440000 }, { "date": "2005-06-16", "open": 1206.550049, "high": 1212.099976, "low": 1205.469971, "close": 1210.959961, "adjclose": 1210.959961, "volume": 1776040000 }, { "date": "2005-06-17", "open": 1210.930054, "high": 1219.550049, "low": 1210.930054, "close": 1216.959961, "adjclose": 1216.959961, "volume": 2407370000 }, { "date": "2005-06-20", "open": 1216.959961, "high": 1219.099976, "low": 1210.650024, "close": 1216.099976, "adjclose": 1216.099976, "volume": 1714530000 }, { "date": "2005-06-21", "open": 1216.099976, "high": 1217.130005, "low": 1211.859985, "close": 1213.609985, "adjclose": 1213.609985, "volume": 1720700000 }, { "date": "2005-06-22", "open": 1213.609985, "high": 1219.589966, "low": 1211.689941, "close": 1213.880005, "adjclose": 1213.880005, "volume": 1823250000 }, { "date": "2005-06-23", "open": 1213.880005, "high": 1216.449951, "low": 1200.719971, "close": 1200.72998, "adjclose": 1200.72998, "volume": 2029920000 }, { "date": "2005-06-24", "open": 1200.72998, "high": 1200.900024, "low": 1191.449951, "close": 1191.569946, "adjclose": 1191.569946, "volume": 2418800000 }, { "date": "2005-06-27", "open": 1191.569946, "high": 1194.329956, "low": 1188.300049, "close": 1190.689941, "adjclose": 1190.689941, "volume": 1738620000 }, { "date": "2005-06-28", "open": 1190.689941, "high": 1202.540039, "low": 1190.689941, "close": 1201.569946, "adjclose": 1201.569946, "volume": 1772410000 }, { "date": "2005-06-29", "open": 1201.569946, "high": 1204.069946, "low": 1198.699951, "close": 1199.849976, "adjclose": 1199.849976, "volume": 1769280000 }, { "date": "2005-06-30", "open": 1199.849976, "high": 1203.27002, "low": 1190.51001, "close": 1191.329956, "adjclose": 1191.329956, "volume": 2109490000 }, { "date": "2005-07-01", "open": 1191.329956, "high": 1197.890015, "low": 1191.329956, "close": 1194.439941, "adjclose": 1194.439941, "volume": 1593820000 }, { "date": "2005-07-05", "open": 1194.439941, "high": 1206.339966, "low": 1192.48999, "close": 1204.98999, "adjclose": 1204.98999, "volume": 1805820000 }, { "date": "2005-07-06", "open": 1204.98999, "high": 1206.109985, "low": 1194.780029, "close": 1194.939941, "adjclose": 1194.939941, "volume": 1883470000 }, { "date": "2005-07-07", "open": 1194.939941, "high": 1198.459961, "low": 1183.550049, "close": 1197.869995, "adjclose": 1197.869995, "volume": 1952440000 }, { "date": "2005-07-08", "open": 1197.869995, "high": 1212.72998, "low": 1197.199951, "close": 1211.859985, "adjclose": 1211.859985, "volume": 1900810000 }, { "date": "2005-07-11", "open": 1211.859985, "high": 1220.030029, "low": 1211.859985, "close": 1219.439941, "adjclose": 1219.439941, "volume": 1846300000 }, { "date": "2005-07-12", "open": 1219.439941, "high": 1225.540039, "low": 1216.599976, "close": 1222.209961, "adjclose": 1222.209961, "volume": 1932010000 }, { "date": "2005-07-13", "open": 1222.209961, "high": 1224.459961, "low": 1219.640015, "close": 1223.290039, "adjclose": 1223.290039, "volume": 1812500000 }, { "date": "2005-07-14", "open": 1223.290039, "high": 1233.160034, "low": 1223.290039, "close": 1226.5, "adjclose": 1226.5, "volume": 2048710000 }, { "date": "2005-07-15", "open": 1226.5, "high": 1229.530029, "low": 1223.5, "close": 1227.920044, "adjclose": 1227.920044, "volume": 1716400000 }, { "date": "2005-07-18", "open": 1227.920044, "high": 1227.920044, "low": 1221.130005, "close": 1221.130005, "adjclose": 1221.130005, "volume": 1582100000 }, { "date": "2005-07-19", "open": 1221.130005, "high": 1230.339966, "low": 1221.130005, "close": 1229.349976, "adjclose": 1229.349976, "volume": 2041280000 }, { "date": "2005-07-20", "open": 1229.349976, "high": 1236.560059, "low": 1222.910034, "close": 1235.199951, "adjclose": 1235.199951, "volume": 2063340000 }, { "date": "2005-07-21", "open": 1235.199951, "high": 1235.829956, "low": 1224.699951, "close": 1227.040039, "adjclose": 1227.040039, "volume": 2129840000 }, { "date": "2005-07-22", "open": 1227.040039, "high": 1234.189941, "low": 1226.150024, "close": 1233.680054, "adjclose": 1233.680054, "volume": 1766990000 }, { "date": "2005-07-25", "open": 1233.680054, "high": 1238.359985, "low": 1228.150024, "close": 1229.030029, "adjclose": 1229.030029, "volume": 1717580000 }, { "date": "2005-07-26", "open": 1229.030029, "high": 1234.420044, "low": 1229.030029, "close": 1231.160034, "adjclose": 1231.160034, "volume": 1934180000 }, { "date": "2005-07-27", "open": 1231.160034, "high": 1237.640015, "low": 1230.150024, "close": 1236.790039, "adjclose": 1236.790039, "volume": 1945800000 }, { "date": "2005-07-28", "open": 1236.790039, "high": 1245.150024, "low": 1235.810059, "close": 1243.719971, "adjclose": 1243.719971, "volume": 2001680000 }, { "date": "2005-07-29", "open": 1243.719971, "high": 1245.040039, "low": 1234.180054, "close": 1234.180054, "adjclose": 1234.180054, "volume": 1789600000 }, { "date": "2005-08-01", "open": 1234.180054, "high": 1239.099976, "low": 1233.800049, "close": 1235.349976, "adjclose": 1235.349976, "volume": 1716870000 }, { "date": "2005-08-02", "open": 1235.349976, "high": 1244.689941, "low": 1235.349976, "close": 1244.119995, "adjclose": 1244.119995, "volume": 2043120000 }, { "date": "2005-08-03", "open": 1244.119995, "high": 1245.859985, "low": 1240.569946, "close": 1245.040039, "adjclose": 1245.040039, "volume": 1999980000 }, { "date": "2005-08-04", "open": 1245.040039, "high": 1245.040039, "low": 1235.150024, "close": 1235.859985, "adjclose": 1235.859985, "volume": 1981220000 }, { "date": "2005-08-05", "open": 1235.859985, "high": 1235.859985, "low": 1225.619995, "close": 1226.420044, "adjclose": 1226.420044, "volume": 1930280000 }, { "date": "2005-08-08", "open": 1226.420044, "high": 1232.280029, "low": 1222.670044, "close": 1223.130005, "adjclose": 1223.130005, "volume": 1804140000 }, { "date": "2005-08-09", "open": 1223.130005, "high": 1234.109985, "low": 1223.130005, "close": 1231.380005, "adjclose": 1231.380005, "volume": 1897520000 }, { "date": "2005-08-10", "open": 1231.380005, "high": 1242.689941, "low": 1226.579956, "close": 1229.130005, "adjclose": 1229.130005, "volume": 2172320000 }, { "date": "2005-08-11", "open": 1229.130005, "high": 1237.810059, "low": 1228.329956, "close": 1237.810059, "adjclose": 1237.810059, "volume": 1941560000 }, { "date": "2005-08-12", "open": 1237.810059, "high": 1237.810059, "low": 1225.869995, "close": 1230.390015, "adjclose": 1230.390015, "volume": 1709300000 }, { "date": "2005-08-15", "open": 1230.400024, "high": 1236.23999, "low": 1226.199951, "close": 1233.869995, "adjclose": 1233.869995, "volume": 1562880000 }, { "date": "2005-08-16", "open": 1233.869995, "high": 1233.869995, "low": 1219.050049, "close": 1219.339966, "adjclose": 1219.339966, "volume": 1820410000 }, { "date": "2005-08-17", "open": 1219.339966, "high": 1225.630005, "low": 1218.069946, "close": 1220.23999, "adjclose": 1220.23999, "volume": 1859150000 }, { "date": "2005-08-18", "open": 1220.23999, "high": 1222.640015, "low": 1215.930054, "close": 1219.02002, "adjclose": 1219.02002, "volume": 1808170000 }, { "date": "2005-08-19", "open": 1219.02002, "high": 1225.079956, "low": 1219.02002, "close": 1219.709961, "adjclose": 1219.709961, "volume": 1558790000 }, { "date": "2005-08-22", "open": 1219.709961, "high": 1228.959961, "low": 1216.469971, "close": 1221.72998, "adjclose": 1221.72998, "volume": 1621330000 }, { "date": "2005-08-23", "open": 1221.72998, "high": 1223.040039, "low": 1214.439941, "close": 1217.589966, "adjclose": 1217.589966, "volume": 1678620000 }, { "date": "2005-08-24", "open": 1217.569946, "high": 1224.150024, "low": 1209.369995, "close": 1209.589966, "adjclose": 1209.589966, "volume": 1930800000 }, { "date": "2005-08-25", "open": 1209.589966, "high": 1213.72998, "low": 1209.569946, "close": 1212.369995, "adjclose": 1212.369995, "volume": 1571110000 }, { "date": "2005-08-26", "open": 1212.400024, "high": 1212.400024, "low": 1204.22998, "close": 1205.099976, "adjclose": 1205.099976, "volume": 1541090000 }, { "date": "2005-08-29", "open": 1205.099976, "high": 1214.280029, "low": 1201.530029, "close": 1212.280029, "adjclose": 1212.280029, "volume": 1599450000 }, { "date": "2005-08-30", "open": 1212.280029, "high": 1212.280029, "low": 1201.069946, "close": 1208.410034, "adjclose": 1208.410034, "volume": 1916470000 }, { "date": "2005-08-31", "open": 1208.410034, "high": 1220.359985, "low": 1204.400024, "close": 1220.329956, "adjclose": 1220.329956, "volume": 2365510000 }, { "date": "2005-09-01", "open": 1220.329956, "high": 1227.290039, "low": 1216.180054, "close": 1221.589966, "adjclose": 1221.589966, "volume": 2229860000 }, { "date": "2005-09-02", "open": 1221.589966, "high": 1224.449951, "low": 1217.75, "close": 1218.02002, "adjclose": 1218.02002, "volume": 1640160000 }, { "date": "2005-09-06", "open": 1218.02002, "high": 1233.609985, "low": 1218.02002, "close": 1233.390015, "adjclose": 1233.390015, "volume": 1932090000 }, { "date": "2005-09-07", "open": 1233.390015, "high": 1237.060059, "low": 1230.930054, "close": 1236.359985, "adjclose": 1236.359985, "volume": 2067700000 }, { "date": "2005-09-08", "open": 1236.359985, "high": 1236.359985, "low": 1229.51001, "close": 1231.670044, "adjclose": 1231.670044, "volume": 1955380000 }, { "date": "2005-09-09", "open": 1231.670044, "high": 1243.130005, "low": 1231.670044, "close": 1241.47998, "adjclose": 1241.47998, "volume": 1992560000 }, { "date": "2005-09-12", "open": 1241.47998, "high": 1242.599976, "low": 1239.150024, "close": 1240.560059, "adjclose": 1240.560059, "volume": 1938050000 }, { "date": "2005-09-13", "open": 1240.569946, "high": 1240.569946, "low": 1231.199951, "close": 1231.199951, "adjclose": 1231.199951, "volume": 2082360000 }, { "date": "2005-09-14", "open": 1231.199951, "high": 1234.73999, "low": 1226.160034, "close": 1227.160034, "adjclose": 1227.160034, "volume": 1986750000 }, { "date": "2005-09-15", "open": 1227.160034, "high": 1231.880005, "low": 1224.849976, "close": 1227.72998, "adjclose": 1227.72998, "volume": 2079340000 }, { "date": "2005-09-16", "open": 1228.420044, "high": 1237.949951, "low": 1228.420044, "close": 1237.910034, "adjclose": 1237.910034, "volume": 3152470000 }, { "date": "2005-09-19", "open": 1237.910034, "high": 1237.910034, "low": 1227.650024, "close": 1231.02002, "adjclose": 1231.02002, "volume": 2076540000 }, { "date": "2005-09-20", "open": 1231.02002, "high": 1236.48999, "low": 1220.069946, "close": 1221.339966, "adjclose": 1221.339966, "volume": 2319250000 }, { "date": "2005-09-21", "open": 1221.339966, "high": 1221.52002, "low": 1209.890015, "close": 1210.199951, "adjclose": 1210.199951, "volume": 2548150000 }, { "date": "2005-09-22", "open": 1210.199951, "high": 1216.640015, "low": 1205.349976, "close": 1214.619995, "adjclose": 1214.619995, "volume": 2424720000 }, { "date": "2005-09-23", "open": 1214.619995, "high": 1218.829956, "low": 1209.800049, "close": 1215.290039, "adjclose": 1215.290039, "volume": 1973020000 }, { "date": "2005-09-26", "open": 1215.290039, "high": 1222.560059, "low": 1211.839966, "close": 1215.630005, "adjclose": 1215.630005, "volume": 2022220000 }, { "date": "2005-09-27", "open": 1215.630005, "high": 1220.170044, "low": 1211.109985, "close": 1215.660034, "adjclose": 1215.660034, "volume": 1976270000 }, { "date": "2005-09-28", "open": 1215.660034, "high": 1220.97998, "low": 1212.719971, "close": 1216.890015, "adjclose": 1216.890015, "volume": 2106980000 }, { "date": "2005-09-29", "open": 1216.890015, "high": 1228.699951, "low": 1211.540039, "close": 1227.680054, "adjclose": 1227.680054, "volume": 2176120000 }, { "date": "2005-09-30", "open": 1227.680054, "high": 1229.569946, "low": 1225.219971, "close": 1228.810059, "adjclose": 1228.810059, "volume": 2097520000 }, { "date": "2005-10-03", "open": 1228.810059, "high": 1233.339966, "low": 1225.150024, "close": 1226.699951, "adjclose": 1226.699951, "volume": 2097490000 }, { "date": "2005-10-04", "open": 1226.699951, "high": 1229.880005, "low": 1214.02002, "close": 1214.469971, "adjclose": 1214.469971, "volume": 2341420000 }, { "date": "2005-10-05", "open": 1214.469971, "high": 1214.469971, "low": 1196.25, "close": 1196.390015, "adjclose": 1196.390015, "volume": 2546780000 }, { "date": "2005-10-06", "open": 1196.390015, "high": 1202.140015, "low": 1181.920044, "close": 1191.48999, "adjclose": 1191.48999, "volume": 2792030000 }, { "date": "2005-10-07", "open": 1191.48999, "high": 1199.709961, "low": 1191.459961, "close": 1195.900024, "adjclose": 1195.900024, "volume": 2126080000 }, { "date": "2005-10-10", "open": 1195.900024, "high": 1196.52002, "low": 1186.119995, "close": 1187.329956, "adjclose": 1187.329956, "volume": 2195990000 }, { "date": "2005-10-11", "open": 1187.329956, "high": 1193.099976, "low": 1183.160034, "close": 1184.869995, "adjclose": 1184.869995, "volume": 2299040000 }, { "date": "2005-10-12", "open": 1184.869995, "high": 1190.02002, "low": 1173.650024, "close": 1177.680054, "adjclose": 1177.680054, "volume": 2491280000 }, { "date": "2005-10-13", "open": 1177.680054, "high": 1179.560059, "low": 1168.199951, "close": 1176.839966, "adjclose": 1176.839966, "volume": 2351150000 }, { "date": "2005-10-14", "open": 1176.839966, "high": 1187.130005, "low": 1175.439941, "close": 1186.569946, "adjclose": 1186.569946, "volume": 2188940000 }, { "date": "2005-10-17", "open": 1186.569946, "high": 1191.209961, "low": 1184.47998, "close": 1190.099976, "adjclose": 1190.099976, "volume": 2054570000 }, { "date": "2005-10-18", "open": 1190.099976, "high": 1190.099976, "low": 1178.130005, "close": 1178.140015, "adjclose": 1178.140015, "volume": 2197010000 }, { "date": "2005-10-19", "open": 1178.140015, "high": 1195.76001, "low": 1170.550049, "close": 1195.76001, "adjclose": 1195.76001, "volume": 2703590000 }, { "date": "2005-10-20", "open": 1195.76001, "high": 1197.300049, "low": 1173.300049, "close": 1177.800049, "adjclose": 1177.800049, "volume": 2617250000 }, { "date": "2005-10-21", "open": 1177.800049, "high": 1186.459961, "low": 1174.920044, "close": 1179.589966, "adjclose": 1179.589966, "volume": 2470920000 }, { "date": "2005-10-24", "open": 1179.589966, "high": 1199.390015, "low": 1179.589966, "close": 1199.380005, "adjclose": 1199.380005, "volume": 2197790000 }, { "date": "2005-10-25", "open": 1199.380005, "high": 1201.300049, "low": 1189.290039, "close": 1196.540039, "adjclose": 1196.540039, "volume": 2312470000 }, { "date": "2005-10-26", "open": 1196.540039, "high": 1204.01001, "low": 1191.380005, "close": 1191.380005, "adjclose": 1191.380005, "volume": 2467750000 }, { "date": "2005-10-27", "open": 1191.380005, "high": 1192.650024, "low": 1178.890015, "close": 1178.900024, "adjclose": 1178.900024, "volume": 2395370000 }, { "date": "2005-10-28", "open": 1178.900024, "high": 1198.410034, "low": 1178.900024, "close": 1198.410034, "adjclose": 1198.410034, "volume": 2379400000 }, { "date": "2005-10-31", "open": 1198.410034, "high": 1211.430054, "low": 1198.410034, "close": 1207.01001, "adjclose": 1207.01001, "volume": 2567470000 }, { "date": "2005-11-01", "open": 1207.01001, "high": 1207.339966, "low": 1201.660034, "close": 1202.76001, "adjclose": 1202.76001, "volume": 2457850000 }, { "date": "2005-11-02", "open": 1202.76001, "high": 1215.170044, "low": 1201.069946, "close": 1214.76001, "adjclose": 1214.76001, "volume": 2648090000 }, { "date": "2005-11-03", "open": 1214.76001, "high": 1224.699951, "low": 1214.76001, "close": 1219.939941, "adjclose": 1219.939941, "volume": 2716630000 }, { "date": "2005-11-04", "open": 1219.939941, "high": 1222.52002, "low": 1214.449951, "close": 1220.140015, "adjclose": 1220.140015, "volume": 2050510000 }, { "date": "2005-11-07", "open": 1220.140015, "high": 1224.180054, "low": 1217.290039, "close": 1222.810059, "adjclose": 1222.810059, "volume": 1987580000 }, { "date": "2005-11-08", "open": 1222.810059, "high": 1222.810059, "low": 1216.079956, "close": 1218.589966, "adjclose": 1218.589966, "volume": 1965050000 }, { "date": "2005-11-09", "open": 1218.589966, "high": 1226.589966, "low": 1216.530029, "close": 1220.650024, "adjclose": 1220.650024, "volume": 2214460000 }, { "date": "2005-11-10", "open": 1220.650024, "high": 1232.410034, "low": 1215.050049, "close": 1230.959961, "adjclose": 1230.959961, "volume": 2378460000 }, { "date": "2005-11-11", "open": 1230.959961, "high": 1235.699951, "low": 1230.719971, "close": 1234.719971, "adjclose": 1234.719971, "volume": 1773140000 }, { "date": "2005-11-14", "open": 1234.719971, "high": 1237.199951, "low": 1231.780029, "close": 1233.76001, "adjclose": 1233.76001, "volume": 1899780000 }, { "date": "2005-11-15", "open": 1233.76001, "high": 1237.939941, "low": 1226.410034, "close": 1229.01001, "adjclose": 1229.01001, "volume": 2359370000 }, { "date": "2005-11-16", "open": 1229.01001, "high": 1232.23999, "low": 1227.180054, "close": 1231.209961, "adjclose": 1231.209961, "volume": 2121580000 }, { "date": "2005-11-17", "open": 1231.209961, "high": 1242.959961, "low": 1231.209961, "close": 1242.800049, "adjclose": 1242.800049, "volume": 2298040000 }, { "date": "2005-11-18", "open": 1242.800049, "high": 1249.579956, "low": 1240.709961, "close": 1248.27002, "adjclose": 1248.27002, "volume": 2453290000 }, { "date": "2005-11-21", "open": 1248.27002, "high": 1255.890015, "low": 1246.900024, "close": 1254.849976, "adjclose": 1254.849976, "volume": 2117350000 }, { "date": "2005-11-22", "open": 1254.849976, "high": 1261.900024, "low": 1251.400024, "close": 1261.22998, "adjclose": 1261.22998, "volume": 2291420000 }, { "date": "2005-11-23", "open": 1261.22998, "high": 1270.640015, "low": 1259.51001, "close": 1265.609985, "adjclose": 1265.609985, "volume": 1985400000 }, { "date": "2005-11-25", "open": 1265.609985, "high": 1268.780029, "low": 1265.540039, "close": 1268.25, "adjclose": 1268.25, "volume": 724940000 }, { "date": "2005-11-28", "open": 1268.25, "high": 1268.439941, "low": 1257.170044, "close": 1257.459961, "adjclose": 1257.459961, "volume": 2016900000 }, { "date": "2005-11-29", "open": 1257.459961, "high": 1266.180054, "low": 1257.459961, "close": 1257.47998, "adjclose": 1257.47998, "volume": 2268340000 }, { "date": "2005-11-30", "open": 1257.47998, "high": 1260.930054, "low": 1249.390015, "close": 1249.47998, "adjclose": 1249.47998, "volume": 2374690000 }, { "date": "2005-12-01", "open": 1249.47998, "high": 1266.170044, "low": 1249.47998, "close": 1264.670044, "adjclose": 1264.670044, "volume": 2614830000 }, { "date": "2005-12-02", "open": 1264.670044, "high": 1266.849976, "low": 1261.420044, "close": 1265.079956, "adjclose": 1265.079956, "volume": 2125580000 }, { "date": "2005-12-05", "open": 1265.079956, "high": 1265.079956, "low": 1258.119995, "close": 1262.089966, "adjclose": 1262.089966, "volume": 2325840000 }, { "date": "2005-12-06", "open": 1262.089966, "high": 1272.890015, "low": 1262.089966, "close": 1263.699951, "adjclose": 1263.699951, "volume": 2110740000 }, { "date": "2005-12-07", "open": 1263.699951, "high": 1264.849976, "low": 1253.02002, "close": 1257.369995, "adjclose": 1257.369995, "volume": 2093830000 }, { "date": "2005-12-08", "open": 1257.369995, "high": 1263.359985, "low": 1250.910034, "close": 1255.839966, "adjclose": 1255.839966, "volume": 2178300000 }, { "date": "2005-12-09", "open": 1255.839966, "high": 1263.079956, "low": 1254.23999, "close": 1259.369995, "adjclose": 1259.369995, "volume": 1896290000 }, { "date": "2005-12-12", "open": 1259.369995, "high": 1263.859985, "low": 1255.52002, "close": 1260.430054, "adjclose": 1260.430054, "volume": 1876550000 }, { "date": "2005-12-13", "open": 1260.430054, "high": 1272.109985, "low": 1258.560059, "close": 1267.430054, "adjclose": 1267.430054, "volume": 2390020000 }, { "date": "2005-12-14", "open": 1267.430054, "high": 1275.800049, "low": 1267.069946, "close": 1272.73999, "adjclose": 1272.73999, "volume": 2145520000 }, { "date": "2005-12-15", "open": 1272.73999, "high": 1275.170044, "low": 1267.73999, "close": 1270.939941, "adjclose": 1270.939941, "volume": 2180590000 }, { "date": "2005-12-16", "open": 1270.939941, "high": 1275.23999, "low": 1267.319946, "close": 1267.319946, "adjclose": 1267.319946, "volume": 2584190000 }, { "date": "2005-12-19", "open": 1267.319946, "high": 1270.51001, "low": 1259.280029, "close": 1259.920044, "adjclose": 1259.920044, "volume": 2208810000 }, { "date": "2005-12-20", "open": 1259.920044, "high": 1263.859985, "low": 1257.209961, "close": 1259.619995, "adjclose": 1259.619995, "volume": 1996690000 }, { "date": "2005-12-21", "open": 1259.619995, "high": 1269.369995, "low": 1259.619995, "close": 1262.790039, "adjclose": 1262.790039, "volume": 2065170000 }, { "date": "2005-12-22", "open": 1262.790039, "high": 1268.189941, "low": 1262.5, "close": 1268.119995, "adjclose": 1268.119995, "volume": 1888500000 }, { "date": "2005-12-23", "open": 1268.119995, "high": 1269.76001, "low": 1265.920044, "close": 1268.660034, "adjclose": 1268.660034, "volume": 1285810000 }, { "date": "2005-12-27", "open": 1268.660034, "high": 1271.829956, "low": 1256.540039, "close": 1256.540039, "adjclose": 1256.540039, "volume": 1540470000 }, { "date": "2005-12-28", "open": 1256.540039, "high": 1261.099976, "low": 1256.540039, "close": 1258.170044, "adjclose": 1258.170044, "volume": 1422360000 }, { "date": "2005-12-29", "open": 1258.170044, "high": 1260.609985, "low": 1254.180054, "close": 1254.420044, "adjclose": 1254.420044, "volume": 1382540000 }, { "date": "2005-12-30", "open": 1254.420044, "high": 1254.420044, "low": 1246.589966, "close": 1248.290039, "adjclose": 1248.290039, "volume": 1443500000 }, { "date": "2006-01-03", "open": 1248.290039, "high": 1270.219971, "low": 1245.73999, "close": 1268.800049, "adjclose": 1268.800049, "volume": 2554570000 }, { "date": "2006-01-04", "open": 1268.800049, "high": 1275.369995, "low": 1267.73999, "close": 1273.459961, "adjclose": 1273.459961, "volume": 2515330000 }, { "date": "2006-01-05", "open": 1273.459961, "high": 1276.910034, "low": 1270.300049, "close": 1273.47998, "adjclose": 1273.47998, "volume": 2433340000 }, { "date": "2006-01-06", "open": 1273.47998, "high": 1286.089966, "low": 1273.47998, "close": 1285.449951, "adjclose": 1285.449951, "volume": 2446560000 }, { "date": "2006-01-09", "open": 1285.449951, "high": 1290.780029, "low": 1284.819946, "close": 1290.150024, "adjclose": 1290.150024, "volume": 2301490000 }, { "date": "2006-01-10", "open": 1290.150024, "high": 1290.150024, "low": 1283.76001, "close": 1289.689941, "adjclose": 1289.689941, "volume": 2373080000 }, { "date": "2006-01-11", "open": 1289.719971, "high": 1294.900024, "low": 1288.119995, "close": 1294.180054, "adjclose": 1294.180054, "volume": 2406130000 }, { "date": "2006-01-12", "open": 1294.180054, "high": 1294.180054, "low": 1285.040039, "close": 1286.060059, "adjclose": 1286.060059, "volume": 2318350000 }, { "date": "2006-01-13", "open": 1286.060059, "high": 1288.959961, "low": 1282.780029, "close": 1287.609985, "adjclose": 1287.609985, "volume": 2206510000 }, { "date": "2006-01-17", "open": 1287.609985, "high": 1287.609985, "low": 1278.609985, "close": 1282.930054, "adjclose": 1282.930054, "volume": 2179970000 }, { "date": "2006-01-18", "open": 1282.930054, "high": 1282.930054, "low": 1272.079956, "close": 1277.930054, "adjclose": 1277.930054, "volume": 2233200000 }, { "date": "2006-01-19", "open": 1277.930054, "high": 1287.790039, "low": 1277.930054, "close": 1285.040039, "adjclose": 1285.040039, "volume": 2444020000 }, { "date": "2006-01-20", "open": 1285.040039, "high": 1285.040039, "low": 1260.920044, "close": 1261.48999, "adjclose": 1261.48999, "volume": 2845810000 }, { "date": "2006-01-23", "open": 1261.48999, "high": 1268.189941, "low": 1261.48999, "close": 1263.819946, "adjclose": 1263.819946, "volume": 2256070000 }, { "date": "2006-01-24", "open": 1263.819946, "high": 1271.469971, "low": 1263.819946, "close": 1266.859985, "adjclose": 1266.859985, "volume": 2608720000 }, { "date": "2006-01-25", "open": 1266.859985, "high": 1271.869995, "low": 1259.420044, "close": 1264.680054, "adjclose": 1264.680054, "volume": 2617060000 }, { "date": "2006-01-26", "open": 1264.680054, "high": 1276.439941, "low": 1264.680054, "close": 1273.829956, "adjclose": 1273.829956, "volume": 2856780000 }, { "date": "2006-01-27", "open": 1273.829956, "high": 1286.380005, "low": 1273.829956, "close": 1283.719971, "adjclose": 1283.719971, "volume": 2623620000 }, { "date": "2006-01-30", "open": 1283.719971, "high": 1287.939941, "low": 1283.51001, "close": 1285.189941, "adjclose": 1285.189941, "volume": 2282730000 }, { "date": "2006-01-31", "open": 1285.199951, "high": 1285.199951, "low": 1276.849976, "close": 1280.079956, "adjclose": 1280.079956, "volume": 2708310000 }, { "date": "2006-02-01", "open": 1280.079956, "high": 1283.329956, "low": 1277.569946, "close": 1282.459961, "adjclose": 1282.459961, "volume": 2589410000 }, { "date": "2006-02-02", "open": 1282.459961, "high": 1282.459961, "low": 1267.719971, "close": 1270.839966, "adjclose": 1270.839966, "volume": 2565300000 }, { "date": "2006-02-03", "open": 1270.839966, "high": 1270.869995, "low": 1261.02002, "close": 1264.030029, "adjclose": 1264.030029, "volume": 2282210000 }, { "date": "2006-02-06", "open": 1264.030029, "high": 1267.040039, "low": 1261.619995, "close": 1265.02002, "adjclose": 1265.02002, "volume": 2132360000 }, { "date": "2006-02-07", "open": 1265.02002, "high": 1265.780029, "low": 1253.609985, "close": 1254.780029, "adjclose": 1254.780029, "volume": 2366370000 }, { "date": "2006-02-08", "open": 1254.780029, "high": 1266.469971, "low": 1254.780029, "close": 1265.650024, "adjclose": 1265.650024, "volume": 2456860000 }, { "date": "2006-02-09", "open": 1265.650024, "high": 1274.560059, "low": 1262.800049, "close": 1263.780029, "adjclose": 1263.780029, "volume": 2441920000 }, { "date": "2006-02-10", "open": 1263.819946, "high": 1269.890015, "low": 1254.97998, "close": 1266.98999, "adjclose": 1266.98999, "volume": 2290050000 }, { "date": "2006-02-13", "open": 1266.98999, "high": 1266.98999, "low": 1258.339966, "close": 1262.859985, "adjclose": 1262.859985, "volume": 1850080000 }, { "date": "2006-02-14", "open": 1262.859985, "high": 1278.209961, "low": 1260.800049, "close": 1275.530029, "adjclose": 1275.530029, "volume": 2437940000 }, { "date": "2006-02-15", "open": 1275.530029, "high": 1281, "low": 1271.060059, "close": 1280, "adjclose": 1280, "volume": 2317590000 }, { "date": "2006-02-16", "open": 1280, "high": 1289.390015, "low": 1280, "close": 1289.380005, "adjclose": 1289.380005, "volume": 2251490000 }, { "date": "2006-02-17", "open": 1289.380005, "high": 1289.469971, "low": 1284.069946, "close": 1287.23999, "adjclose": 1287.23999, "volume": 2128260000 }, { "date": "2006-02-21", "open": 1287.23999, "high": 1291.920044, "low": 1281.329956, "close": 1283.030029, "adjclose": 1283.030029, "volume": 2104320000 }, { "date": "2006-02-22", "open": 1283.030029, "high": 1294.170044, "low": 1283.030029, "close": 1292.670044, "adjclose": 1292.670044, "volume": 2222380000 }, { "date": "2006-02-23", "open": 1292.670044, "high": 1293.839966, "low": 1285.140015, "close": 1287.790039, "adjclose": 1287.790039, "volume": 2144210000 }, { "date": "2006-02-24", "open": 1287.790039, "high": 1292.109985, "low": 1285.619995, "close": 1289.430054, "adjclose": 1289.430054, "volume": 1933010000 }, { "date": "2006-02-27", "open": 1289.430054, "high": 1297.569946, "low": 1289.430054, "close": 1294.119995, "adjclose": 1294.119995, "volume": 1975320000 }, { "date": "2006-02-28", "open": 1294.119995, "high": 1294.119995, "low": 1278.660034, "close": 1280.660034, "adjclose": 1280.660034, "volume": 2370860000 }, { "date": "2006-03-01", "open": 1280.660034, "high": 1291.800049, "low": 1280.660034, "close": 1291.23999, "adjclose": 1291.23999, "volume": 2308320000 }, { "date": "2006-03-02", "open": 1291.23999, "high": 1291.23999, "low": 1283.209961, "close": 1289.140015, "adjclose": 1289.140015, "volume": 2494590000 }, { "date": "2006-03-03", "open": 1289.140015, "high": 1297.329956, "low": 1284.199951, "close": 1287.22998, "adjclose": 1287.22998, "volume": 2152950000 }, { "date": "2006-03-06", "open": 1287.22998, "high": 1288.22998, "low": 1275.670044, "close": 1278.26001, "adjclose": 1278.26001, "volume": 2280190000 }, { "date": "2006-03-07", "open": 1278.26001, "high": 1278.26001, "low": 1271.109985, "close": 1275.880005, "adjclose": 1275.880005, "volume": 2268050000 }, { "date": "2006-03-08", "open": 1275.880005, "high": 1280.329956, "low": 1268.420044, "close": 1278.469971, "adjclose": 1278.469971, "volume": 2442870000 }, { "date": "2006-03-09", "open": 1278.469971, "high": 1282.73999, "low": 1272.22998, "close": 1272.22998, "adjclose": 1272.22998, "volume": 2140110000 }, { "date": "2006-03-10", "open": 1272.22998, "high": 1284.369995, "low": 1271.109985, "close": 1281.420044, "adjclose": 1281.420044, "volume": 2123450000 }, { "date": "2006-03-13", "open": 1281.579956, "high": 1287.369995, "low": 1281.579956, "close": 1284.130005, "adjclose": 1284.130005, "volume": 2070330000 }, { "date": "2006-03-14", "open": 1284.130005, "high": 1298.140015, "low": 1282.670044, "close": 1297.47998, "adjclose": 1297.47998, "volume": 2165270000 }, { "date": "2006-03-15", "open": 1297.47998, "high": 1304.400024, "low": 1294.969971, "close": 1303.02002, "adjclose": 1303.02002, "volume": 2293000000 }, { "date": "2006-03-16", "open": 1303.02002, "high": 1310.449951, "low": 1303.02002, "close": 1305.329956, "adjclose": 1305.329956, "volume": 2292180000 }, { "date": "2006-03-17", "open": 1305.329956, "high": 1309.790039, "low": 1305.319946, "close": 1307.25, "adjclose": 1307.25, "volume": 2549620000 }, { "date": "2006-03-20", "open": 1307.25, "high": 1310, "low": 1303.589966, "close": 1305.079956, "adjclose": 1305.079956, "volume": 1976830000 }, { "date": "2006-03-21", "open": 1305.079956, "high": 1310.880005, "low": 1295.819946, "close": 1297.22998, "adjclose": 1297.22998, "volume": 2147370000 }, { "date": "2006-03-22", "open": 1297.22998, "high": 1305.969971, "low": 1295.810059, "close": 1305.040039, "adjclose": 1305.040039, "volume": 2039810000 }, { "date": "2006-03-23", "open": 1305.040039, "high": 1305.040039, "low": 1298.109985, "close": 1301.670044, "adjclose": 1301.670044, "volume": 1980940000 }, { "date": "2006-03-24", "open": 1301.670044, "high": 1306.530029, "low": 1298.890015, "close": 1302.949951, "adjclose": 1302.949951, "volume": 2326070000 }, { "date": "2006-03-27", "open": 1302.949951, "high": 1303.73999, "low": 1299.089966, "close": 1301.609985, "adjclose": 1301.609985, "volume": 2029700000 }, { "date": "2006-03-28", "open": 1301.609985, "high": 1306.23999, "low": 1291.839966, "close": 1293.22998, "adjclose": 1293.22998, "volume": 2148580000 }, { "date": "2006-03-29", "open": 1293.22998, "high": 1305.599976, "low": 1293.22998, "close": 1302.890015, "adjclose": 1302.890015, "volume": 2143540000 }, { "date": "2006-03-30", "open": 1302.890015, "high": 1310.150024, "low": 1296.719971, "close": 1300.25, "adjclose": 1300.25, "volume": 2294560000 }, { "date": "2006-03-31", "open": 1300.25, "high": 1303, "low": 1294.869995, "close": 1294.869995, "adjclose": 1294.869995, "volume": 2236710000 }, { "date": "2006-04-03", "open": 1302.880005, "high": 1309.189941, "low": 1296.650024, "close": 1297.810059, "adjclose": 1297.810059, "volume": 2494080000 }, { "date": "2006-04-04", "open": 1297.810059, "high": 1307.550049, "low": 1294.709961, "close": 1305.930054, "adjclose": 1305.930054, "volume": 2147660000 }, { "date": "2006-04-05", "open": 1305.930054, "high": 1312.810059, "low": 1304.819946, "close": 1311.560059, "adjclose": 1311.560059, "volume": 2420020000 }, { "date": "2006-04-06", "open": 1311.560059, "high": 1311.98999, "low": 1302.439941, "close": 1309.040039, "adjclose": 1309.040039, "volume": 2281680000 }, { "date": "2006-04-07", "open": 1309.040039, "high": 1314.069946, "low": 1294.180054, "close": 1295.5, "adjclose": 1295.5, "volume": 2082470000 }, { "date": "2006-04-10", "open": 1295.51001, "high": 1300.73999, "low": 1293.170044, "close": 1296.619995, "adjclose": 1296.619995, "volume": 1898320000 }, { "date": "2006-04-11", "open": 1296.599976, "high": 1300.709961, "low": 1282.959961, "close": 1286.569946, "adjclose": 1286.569946, "volume": 2232880000 }, { "date": "2006-04-12", "open": 1286.569946, "high": 1290.930054, "low": 1286.449951, "close": 1288.119995, "adjclose": 1288.119995, "volume": 1938100000 }, { "date": "2006-04-13", "open": 1288.119995, "high": 1292.089966, "low": 1283.369995, "close": 1289.119995, "adjclose": 1289.119995, "volume": 1891940000 }, { "date": "2006-04-17", "open": 1289.119995, "high": 1292.449951, "low": 1280.73999, "close": 1285.329956, "adjclose": 1285.329956, "volume": 1794650000 }, { "date": "2006-04-18", "open": 1285.329956, "high": 1309.02002, "low": 1285.329956, "close": 1307.280029, "adjclose": 1307.280029, "volume": 2595440000 }, { "date": "2006-04-19", "open": 1307.650024, "high": 1310.390015, "low": 1302.790039, "close": 1309.930054, "adjclose": 1309.930054, "volume": 2447310000 }, { "date": "2006-04-20", "open": 1309.930054, "high": 1318.160034, "low": 1306.380005, "close": 1311.459961, "adjclose": 1311.459961, "volume": 2512920000 }, { "date": "2006-04-21", "open": 1311.459961, "high": 1317.670044, "low": 1306.589966, "close": 1311.280029, "adjclose": 1311.280029, "volume": 2392630000 }, { "date": "2006-04-24", "open": 1311.280029, "high": 1311.280029, "low": 1303.790039, "close": 1308.109985, "adjclose": 1308.109985, "volume": 2117330000 }, { "date": "2006-04-25", "open": 1308.109985, "high": 1310.790039, "low": 1299.170044, "close": 1301.73999, "adjclose": 1301.73999, "volume": 2366380000 }, { "date": "2006-04-26", "open": 1301.73999, "high": 1310.969971, "low": 1301.73999, "close": 1305.410034, "adjclose": 1305.410034, "volume": 2502690000 }, { "date": "2006-04-27", "open": 1305.410034, "high": 1315, "low": 1295.569946, "close": 1309.719971, "adjclose": 1309.719971, "volume": 2772010000 }, { "date": "2006-04-28", "open": 1309.719971, "high": 1316.040039, "low": 1306.160034, "close": 1310.609985, "adjclose": 1310.609985, "volume": 2419920000 }, { "date": "2006-05-01", "open": 1310.609985, "high": 1317.209961, "low": 1303.459961, "close": 1305.189941, "adjclose": 1305.189941, "volume": 2437040000 }, { "date": "2006-05-02", "open": 1305.189941, "high": 1313.660034, "low": 1305.189941, "close": 1313.209961, "adjclose": 1313.209961, "volume": 2403470000 }, { "date": "2006-05-03", "open": 1313.209961, "high": 1313.469971, "low": 1303.920044, "close": 1308.119995, "adjclose": 1308.119995, "volume": 2395230000 }, { "date": "2006-05-04", "open": 1307.849976, "high": 1315.140015, "low": 1307.849976, "close": 1312.25, "adjclose": 1312.25, "volume": 2431450000 }, { "date": "2006-05-05", "open": 1312.25, "high": 1326.530029, "low": 1312.25, "close": 1325.76001, "adjclose": 1325.76001, "volume": 2294760000 }, { "date": "2006-05-08", "open": 1325.76001, "high": 1326.699951, "low": 1322.869995, "close": 1324.660034, "adjclose": 1324.660034, "volume": 2151300000 }, { "date": "2006-05-09", "open": 1324.660034, "high": 1326.599976, "low": 1322.47998, "close": 1325.140015, "adjclose": 1325.140015, "volume": 2157290000 }, { "date": "2006-05-10", "open": 1324.569946, "high": 1325.51001, "low": 1317.439941, "close": 1322.849976, "adjclose": 1322.849976, "volume": 2268550000 }, { "date": "2006-05-11", "open": 1322.630005, "high": 1322.630005, "low": 1303.449951, "close": 1305.920044, "adjclose": 1305.920044, "volume": 2531520000 }, { "date": "2006-05-12", "open": 1305.880005, "high": 1305.880005, "low": 1290.380005, "close": 1291.23999, "adjclose": 1291.23999, "volume": 2567970000 }, { "date": "2006-05-15", "open": 1291.189941, "high": 1294.810059, "low": 1284.51001, "close": 1294.5, "adjclose": 1294.5, "volume": 2505660000 }, { "date": "2006-05-16", "open": 1294.5, "high": 1297.880005, "low": 1288.51001, "close": 1292.079956, "adjclose": 1292.079956, "volume": 2386210000 }, { "date": "2006-05-17", "open": 1291.72998, "high": 1291.72998, "low": 1267.310059, "close": 1270.319946, "adjclose": 1270.319946, "volume": 2830200000 }, { "date": "2006-05-18", "open": 1270.25, "high": 1274.890015, "low": 1261.75, "close": 1261.810059, "adjclose": 1261.810059, "volume": 2537490000 }, { "date": "2006-05-19", "open": 1261.810059, "high": 1272.150024, "low": 1256.280029, "close": 1267.030029, "adjclose": 1267.030029, "volume": 2982300000 }, { "date": "2006-05-22", "open": 1267.030029, "high": 1268.77002, "low": 1252.97998, "close": 1262.069946, "adjclose": 1262.069946, "volume": 2773010000 }, { "date": "2006-05-23", "open": 1262.060059, "high": 1273.670044, "low": 1256.150024, "close": 1256.579956, "adjclose": 1256.579956, "volume": 2605250000 }, { "date": "2006-05-24", "open": 1256.560059, "high": 1264.530029, "low": 1245.339966, "close": 1258.569946, "adjclose": 1258.569946, "volume": 2999030000 }, { "date": "2006-05-25", "open": 1258.410034, "high": 1273.26001, "low": 1258.410034, "close": 1272.880005, "adjclose": 1272.880005, "volume": 2372730000 }, { "date": "2006-05-26", "open": 1272.709961, "high": 1280.540039, "low": 1272.5, "close": 1280.160034, "adjclose": 1280.160034, "volume": 1814020000 }, { "date": "2006-05-30", "open": 1280.040039, "high": 1280.040039, "low": 1259.869995, "close": 1259.869995, "adjclose": 1259.869995, "volume": 2176190000 }, { "date": "2006-05-31", "open": 1259.380005, "high": 1270.089966, "low": 1259.380005, "close": 1270.089966, "adjclose": 1270.089966, "volume": 2692160000 }, { "date": "2006-06-01", "open": 1270.050049, "high": 1285.709961, "low": 1269.189941, "close": 1285.709961, "adjclose": 1285.709961, "volume": 2360160000 }, { "date": "2006-06-02", "open": 1285.709961, "high": 1290.680054, "low": 1280.219971, "close": 1288.219971, "adjclose": 1288.219971, "volume": 2295540000 }, { "date": "2006-06-05", "open": 1288.160034, "high": 1288.160034, "low": 1264.660034, "close": 1265.290039, "adjclose": 1265.290039, "volume": 2313470000 }, { "date": "2006-06-06", "open": 1265.22998, "high": 1269.880005, "low": 1254.459961, "close": 1263.849976, "adjclose": 1263.849976, "volume": 2697650000 }, { "date": "2006-06-07", "open": 1263.609985, "high": 1272.469971, "low": 1255.77002, "close": 1256.150024, "adjclose": 1256.150024, "volume": 2644170000 }, { "date": "2006-06-08", "open": 1256.079956, "high": 1259.849976, "low": 1235.180054, "close": 1257.930054, "adjclose": 1257.930054, "volume": 3543790000 }, { "date": "2006-06-09", "open": 1257.930054, "high": 1262.579956, "low": 1250.030029, "close": 1252.300049, "adjclose": 1252.300049, "volume": 2214000000 }, { "date": "2006-06-12", "open": 1252.27002, "high": 1255.219971, "low": 1236.430054, "close": 1237.439941, "adjclose": 1237.439941, "volume": 2247010000 }, { "date": "2006-06-13", "open": 1236.079956, "high": 1243.369995, "low": 1222.52002, "close": 1223.689941, "adjclose": 1223.689941, "volume": 3215770000 }, { "date": "2006-06-14", "open": 1223.660034, "high": 1231.459961, "low": 1219.290039, "close": 1230.040039, "adjclose": 1230.040039, "volume": 2667990000 }, { "date": "2006-06-15", "open": 1230.01001, "high": 1258.640015, "low": 1230.01001, "close": 1256.160034, "adjclose": 1256.160034, "volume": 2775480000 }, { "date": "2006-06-16", "open": 1256.160034, "high": 1256.27002, "low": 1246.329956, "close": 1251.540039, "adjclose": 1251.540039, "volume": 2783390000 }, { "date": "2006-06-19", "open": 1251.540039, "high": 1255.930054, "low": 1237.170044, "close": 1240.130005, "adjclose": 1240.130005, "volume": 2517200000 }, { "date": "2006-06-20", "open": 1240.119995, "high": 1249.01001, "low": 1238.869995, "close": 1240.119995, "adjclose": 1240.119995, "volume": 2232950000 }, { "date": "2006-06-21", "open": 1240.089966, "high": 1257.959961, "low": 1240.089966, "close": 1252.199951, "adjclose": 1252.199951, "volume": 2361230000 }, { "date": "2006-06-22", "open": 1251.920044, "high": 1251.920044, "low": 1241.530029, "close": 1245.599976, "adjclose": 1245.599976, "volume": 2148180000 }, { "date": "2006-06-23", "open": 1245.589966, "high": 1253.130005, "low": 1241.430054, "close": 1244.5, "adjclose": 1244.5, "volume": 2017270000 }, { "date": "2006-06-26", "open": 1244.5, "high": 1250.920044, "low": 1243.680054, "close": 1250.560059, "adjclose": 1250.560059, "volume": 1878580000 }, { "date": "2006-06-27", "open": 1250.550049, "high": 1253.369995, "low": 1238.939941, "close": 1239.199951, "adjclose": 1239.199951, "volume": 2203130000 }, { "date": "2006-06-28", "open": 1238.98999, "high": 1247.060059, "low": 1237.589966, "close": 1246, "adjclose": 1246, "volume": 2085490000 }, { "date": "2006-06-29", "open": 1245.939941, "high": 1272.880005, "low": 1245.939941, "close": 1272.869995, "adjclose": 1272.869995, "volume": 2621250000 }, { "date": "2006-06-30", "open": 1272.859985, "high": 1276.300049, "low": 1270.199951, "close": 1270.199951, "adjclose": 1270.199951, "volume": 3049560000 }, { "date": "2006-07-03", "open": 1270.060059, "high": 1280.380005, "low": 1270.060059, "close": 1280.189941, "adjclose": 1280.189941, "volume": 1114470000 }, { "date": "2006-07-05", "open": 1280.050049, "high": 1280.050049, "low": 1265.910034, "close": 1270.910034, "adjclose": 1270.910034, "volume": 2165070000 }, { "date": "2006-07-06", "open": 1270.579956, "high": 1278.319946, "low": 1270.579956, "close": 1274.079956, "adjclose": 1274.079956, "volume": 2009160000 }, { "date": "2006-07-07", "open": 1274.079956, "high": 1275.380005, "low": 1263.130005, "close": 1265.47998, "adjclose": 1265.47998, "volume": 1988150000 }, { "date": "2006-07-10", "open": 1265.459961, "high": 1274.060059, "low": 1264.459961, "close": 1267.339966, "adjclose": 1267.339966, "volume": 1854590000 }, { "date": "2006-07-11", "open": 1267.26001, "high": 1273.640015, "low": 1259.650024, "close": 1272.430054, "adjclose": 1272.430054, "volume": 2310850000 }, { "date": "2006-07-12", "open": 1272.390015, "high": 1273.310059, "low": 1257.290039, "close": 1258.599976, "adjclose": 1258.599976, "volume": 2250450000 }, { "date": "2006-07-13", "open": 1258.579956, "high": 1258.579956, "low": 1241.430054, "close": 1242.280029, "adjclose": 1242.280029, "volume": 2545760000 }, { "date": "2006-07-14", "open": 1242.290039, "high": 1242.699951, "low": 1228.449951, "close": 1236.199951, "adjclose": 1236.199951, "volume": 2467120000 }, { "date": "2006-07-17", "open": 1236.199951, "high": 1240.069946, "low": 1231.48999, "close": 1234.48999, "adjclose": 1234.48999, "volume": 2146410000 }, { "date": "2006-07-18", "open": 1234.47998, "high": 1239.859985, "low": 1224.540039, "close": 1236.859985, "adjclose": 1236.859985, "volume": 2481750000 }, { "date": "2006-07-19", "open": 1236.73999, "high": 1261.810059, "low": 1236.73999, "close": 1259.810059, "adjclose": 1259.810059, "volume": 2701980000 }, { "date": "2006-07-20", "open": 1259.810059, "high": 1262.560059, "low": 1249.130005, "close": 1249.130005, "adjclose": 1249.130005, "volume": 2345580000 }, { "date": "2006-07-21", "open": 1249.119995, "high": 1250.959961, "low": 1238.719971, "close": 1240.290039, "adjclose": 1240.290039, "volume": 2704090000 }, { "date": "2006-07-24", "open": 1240.25, "high": 1262.5, "low": 1240.25, "close": 1260.910034, "adjclose": 1260.910034, "volume": 2312720000 }, { "date": "2006-07-25", "open": 1260.910034, "high": 1272.390015, "low": 1257.189941, "close": 1268.880005, "adjclose": 1268.880005, "volume": 2563930000 }, { "date": "2006-07-26", "open": 1268.869995, "high": 1273.890015, "low": 1261.939941, "close": 1268.400024, "adjclose": 1268.400024, "volume": 2667710000 }, { "date": "2006-07-27", "open": 1268.199951, "high": 1275.849976, "low": 1261.920044, "close": 1263.199951, "adjclose": 1263.199951, "volume": 2776710000 }, { "date": "2006-07-28", "open": 1263.150024, "high": 1280.420044, "low": 1263.150024, "close": 1278.550049, "adjclose": 1278.550049, "volume": 2480420000 }, { "date": "2006-07-31", "open": 1278.530029, "high": 1278.660034, "low": 1274.310059, "close": 1276.660034, "adjclose": 1276.660034, "volume": 2461300000 }, { "date": "2006-08-01", "open": 1278.530029, "high": 1278.660034, "low": 1265.709961, "close": 1270.920044, "adjclose": 1270.920044, "volume": 2527690000 }, { "date": "2006-08-02", "open": 1270.72998, "high": 1283.420044, "low": 1270.72998, "close": 1277.410034, "adjclose": 1277.410034, "volume": 2610750000 }, { "date": "2006-08-03", "open": 1278.219971, "high": 1283.959961, "low": 1271.25, "close": 1280.27002, "adjclose": 1280.27002, "volume": 2728440000 }, { "date": "2006-08-04", "open": 1280.26001, "high": 1292.920044, "low": 1273.819946, "close": 1279.359985, "adjclose": 1279.359985, "volume": 2530970000 }, { "date": "2006-08-07", "open": 1279.310059, "high": 1279.310059, "low": 1273, "close": 1275.77002, "adjclose": 1275.77002, "volume": 2045660000 }, { "date": "2006-08-08", "open": 1275.670044, "high": 1282.75, "low": 1268.369995, "close": 1271.47998, "adjclose": 1271.47998, "volume": 2457840000 }, { "date": "2006-08-09", "open": 1271.130005, "high": 1283.73999, "low": 1264.72998, "close": 1265.949951, "adjclose": 1265.949951, "volume": 2555180000 }, { "date": "2006-08-10", "open": 1265.719971, "high": 1272.550049, "low": 1261.300049, "close": 1271.810059, "adjclose": 1271.810059, "volume": 2402190000 }, { "date": "2006-08-11", "open": 1271.640015, "high": 1271.640015, "low": 1262.079956, "close": 1266.73999, "adjclose": 1266.73999, "volume": 2004540000 }, { "date": "2006-08-14", "open": 1266.670044, "high": 1278.900024, "low": 1266.670044, "close": 1268.209961, "adjclose": 1268.209961, "volume": 2118020000 }, { "date": "2006-08-15", "open": 1268.189941, "high": 1286.22998, "low": 1268.189941, "close": 1285.579956, "adjclose": 1285.579956, "volume": 2334100000 }, { "date": "2006-08-16", "open": 1285.27002, "high": 1296.209961, "low": 1285.27002, "close": 1295.430054, "adjclose": 1295.430054, "volume": 2554570000 }, { "date": "2006-08-17", "open": 1295.369995, "high": 1300.780029, "low": 1292.709961, "close": 1297.47998, "adjclose": 1297.47998, "volume": 2458340000 }, { "date": "2006-08-18", "open": 1297.47998, "high": 1302.300049, "low": 1293.569946, "close": 1302.300049, "adjclose": 1302.300049, "volume": 2033910000 }, { "date": "2006-08-21", "open": 1302.300049, "high": 1302.300049, "low": 1295.51001, "close": 1297.52002, "adjclose": 1297.52002, "volume": 1759240000 }, { "date": "2006-08-22", "open": 1297.52002, "high": 1302.48999, "low": 1294.439941, "close": 1298.819946, "adjclose": 1298.819946, "volume": 1908740000 }, { "date": "2006-08-23", "open": 1298.72998, "high": 1301.5, "low": 1289.819946, "close": 1292.98999, "adjclose": 1292.98999, "volume": 1893670000 }, { "date": "2006-08-24", "open": 1292.969971, "high": 1297.22998, "low": 1291.400024, "close": 1296.060059, "adjclose": 1296.060059, "volume": 1930320000 }, { "date": "2006-08-25", "open": 1295.920044, "high": 1298.880005, "low": 1292.390015, "close": 1295.089966, "adjclose": 1295.089966, "volume": 1667580000 }, { "date": "2006-08-28", "open": 1295.089966, "high": 1305.02002, "low": 1293.969971, "close": 1301.780029, "adjclose": 1301.780029, "volume": 1834920000 }, { "date": "2006-08-29", "open": 1301.569946, "high": 1305.02002, "low": 1295.290039, "close": 1304.280029, "adjclose": 1304.280029, "volume": 2093720000 }, { "date": "2006-08-30", "open": 1303.699951, "high": 1306.73999, "low": 1302.150024, "close": 1305.369995, "adjclose": 1305.369995, "volume": 2060690000 }, { "date": "2006-08-31", "open": 1304.25, "high": 1306.109985, "low": 1302.449951, "close": 1303.819946, "adjclose": 1303.819946, "volume": 1974540000 }, { "date": "2006-09-01", "open": 1303.800049, "high": 1312.030029, "low": 1303.800049, "close": 1311.01001, "adjclose": 1311.01001, "volume": 1800520000 }, { "date": "2006-09-05", "open": 1310.939941, "high": 1314.670044, "low": 1308.819946, "close": 1313.25, "adjclose": 1313.25, "volume": 2114480000 }, { "date": "2006-09-06", "open": 1313.040039, "high": 1313.040039, "low": 1299.280029, "close": 1300.26001, "adjclose": 1300.26001, "volume": 2329870000 }, { "date": "2006-09-07", "open": 1300.209961, "high": 1301.25, "low": 1292.130005, "close": 1294.02002, "adjclose": 1294.02002, "volume": 2325850000 }, { "date": "2006-09-08", "open": 1294.02002, "high": 1300.140015, "low": 1294.02002, "close": 1298.920044, "adjclose": 1298.920044, "volume": 2132890000 }, { "date": "2006-09-11", "open": 1298.859985, "high": 1302.359985, "low": 1290.930054, "close": 1299.540039, "adjclose": 1299.540039, "volume": 2506430000 }, { "date": "2006-09-12", "open": 1299.530029, "high": 1314.280029, "low": 1299.530029, "close": 1313, "adjclose": 1313, "volume": 2791580000 }, { "date": "2006-09-13", "open": 1312.73999, "high": 1319.920044, "low": 1311.119995, "close": 1318.069946, "adjclose": 1318.069946, "volume": 2597220000 }, { "date": "2006-09-14", "open": 1318, "high": 1318, "low": 1313.25, "close": 1316.280029, "adjclose": 1316.280029, "volume": 2351220000 }, { "date": "2006-09-15", "open": 1316.280029, "high": 1324.650024, "low": 1316.280029, "close": 1319.660034, "adjclose": 1319.660034, "volume": 3198030000 }, { "date": "2006-09-18", "open": 1319.849976, "high": 1324.869995, "low": 1318.160034, "close": 1321.180054, "adjclose": 1321.180054, "volume": 2325080000 }, { "date": "2006-09-19", "open": 1321.170044, "high": 1322.040039, "low": 1312.170044, "close": 1317.640015, "adjclose": 1317.640015, "volume": 2390850000 }, { "date": "2006-09-20", "open": 1318.280029, "high": 1328.530029, "low": 1318.280029, "close": 1325.180054, "adjclose": 1325.180054, "volume": 2543070000 }, { "date": "2006-09-21", "open": 1324.890015, "high": 1328.189941, "low": 1315.449951, "close": 1318.030029, "adjclose": 1318.030029, "volume": 2627440000 }, { "date": "2006-09-22", "open": 1318.030029, "high": 1318.030029, "low": 1310.939941, "close": 1314.780029, "adjclose": 1314.780029, "volume": 2162880000 }, { "date": "2006-09-25", "open": 1314.780029, "high": 1329.349976, "low": 1311.579956, "close": 1326.369995, "adjclose": 1326.369995, "volume": 2710240000 }, { "date": "2006-09-26", "open": 1326.349976, "high": 1336.599976, "low": 1325.300049, "close": 1336.349976, "adjclose": 1336.349976, "volume": 2673350000 }, { "date": "2006-09-27", "open": 1336.119995, "high": 1340.079956, "low": 1333.540039, "close": 1336.589966, "adjclose": 1336.589966, "volume": 2749190000 }, { "date": "2006-09-28", "open": 1336.560059, "high": 1340.280029, "low": 1333.75, "close": 1338.880005, "adjclose": 1338.880005, "volume": 2397820000 }, { "date": "2006-09-29", "open": 1339.150024, "high": 1339.880005, "low": 1335.640015, "close": 1335.849976, "adjclose": 1335.849976, "volume": 2273430000 }, { "date": "2006-10-02", "open": 1335.819946, "high": 1338.540039, "low": 1330.280029, "close": 1331.319946, "adjclose": 1331.319946, "volume": 2154480000 }, { "date": "2006-10-03", "open": 1331.319946, "high": 1338.310059, "low": 1327.099976, "close": 1334.109985, "adjclose": 1334.109985, "volume": 2682690000 }, { "date": "2006-10-04", "open": 1333.810059, "high": 1350.199951, "low": 1331.47998, "close": 1350.199951, "adjclose": 1350.199951, "volume": 3019880000 }, { "date": "2006-10-05", "open": 1349.839966, "high": 1353.790039, "low": 1347.75, "close": 1353.219971, "adjclose": 1353.219971, "volume": 2817240000 }, { "date": "2006-10-06", "open": 1353.219971, "high": 1353.219971, "low": 1344.209961, "close": 1349.589966, "adjclose": 1349.589966, "volume": 2523000000 }, { "date": "2006-10-09", "open": 1349.579956, "high": 1352.689941, "low": 1346.550049, "close": 1350.660034, "adjclose": 1350.660034, "volume": 1935170000 }, { "date": "2006-10-10", "open": 1350.619995, "high": 1354.22998, "low": 1348.599976, "close": 1353.420044, "adjclose": 1353.420044, "volume": 2376140000 }, { "date": "2006-10-11", "open": 1353.280029, "high": 1353.969971, "low": 1343.569946, "close": 1349.949951, "adjclose": 1349.949951, "volume": 2521000000 }, { "date": "2006-10-12", "open": 1349.939941, "high": 1363.76001, "low": 1349.939941, "close": 1362.829956, "adjclose": 1362.829956, "volume": 2514350000 }, { "date": "2006-10-13", "open": 1362.819946, "high": 1366.630005, "low": 1360.5, "close": 1365.619995, "adjclose": 1365.619995, "volume": 2482920000 }, { "date": "2006-10-16", "open": 1365.609985, "high": 1370.199951, "low": 1364.47998, "close": 1369.060059, "adjclose": 1369.060059, "volume": 2305920000 }, { "date": "2006-10-17", "open": 1369.050049, "high": 1369.050049, "low": 1356.869995, "close": 1364.050049, "adjclose": 1364.050049, "volume": 2519620000 }, { "date": "2006-10-18", "open": 1363.930054, "high": 1372.869995, "low": 1360.949951, "close": 1365.800049, "adjclose": 1365.800049, "volume": 2658840000 }, { "date": "2006-10-19", "open": 1365.949951, "high": 1368.089966, "low": 1362.060059, "close": 1366.959961, "adjclose": 1366.959961, "volume": 2619830000 }, { "date": "2006-10-20", "open": 1366.939941, "high": 1368.660034, "low": 1362.099976, "close": 1368.599976, "adjclose": 1368.599976, "volume": 2526410000 }, { "date": "2006-10-23", "open": 1368.579956, "high": 1377.400024, "low": 1363.939941, "close": 1377.02002, "adjclose": 1377.02002, "volume": 2480430000 }, { "date": "2006-10-24", "open": 1377.02002, "high": 1377.780029, "low": 1372.420044, "close": 1377.380005, "adjclose": 1377.380005, "volume": 2876890000 }, { "date": "2006-10-25", "open": 1377.359985, "high": 1383.609985, "low": 1376, "close": 1382.219971, "adjclose": 1382.219971, "volume": 2953540000 }, { "date": "2006-10-26", "open": 1382.209961, "high": 1389.449951, "low": 1379.469971, "close": 1389.079956, "adjclose": 1389.079956, "volume": 2793350000 }, { "date": "2006-10-27", "open": 1388.890015, "high": 1388.890015, "low": 1375.849976, "close": 1377.339966, "adjclose": 1377.339966, "volume": 2458450000 }, { "date": "2006-10-30", "open": 1377.300049, "high": 1381.219971, "low": 1373.459961, "close": 1377.930054, "adjclose": 1377.930054, "volume": 2770440000 }, { "date": "2006-10-31", "open": 1377.930054, "high": 1381.209961, "low": 1372.189941, "close": 1377.939941, "adjclose": 1377.939941, "volume": 2803030000 }, { "date": "2006-11-01", "open": 1377.76001, "high": 1381.949951, "low": 1366.26001, "close": 1367.810059, "adjclose": 1367.810059, "volume": 2821160000 }, { "date": "2006-11-02", "open": 1367.439941, "high": 1368.390015, "low": 1362.209961, "close": 1367.339966, "adjclose": 1367.339966, "volume": 2646180000 }, { "date": "2006-11-03", "open": 1367.310059, "high": 1371.680054, "low": 1360.97998, "close": 1364.300049, "adjclose": 1364.300049, "volume": 2419730000 }, { "date": "2006-11-06", "open": 1364.27002, "high": 1381.400024, "low": 1364.27002, "close": 1379.780029, "adjclose": 1379.780029, "volume": 2533550000 }, { "date": "2006-11-07", "open": 1379.75, "high": 1388.189941, "low": 1379.189941, "close": 1382.839966, "adjclose": 1382.839966, "volume": 2636390000 }, { "date": "2006-11-08", "open": 1382.5, "high": 1388.609985, "low": 1379.329956, "close": 1385.719971, "adjclose": 1385.719971, "volume": 2814820000 }, { "date": "2006-11-09", "open": 1385.430054, "high": 1388.920044, "low": 1377.310059, "close": 1378.329956, "adjclose": 1378.329956, "volume": 3012050000 }, { "date": "2006-11-10", "open": 1378.329956, "high": 1381.040039, "low": 1375.599976, "close": 1380.900024, "adjclose": 1380.900024, "volume": 2290200000 }, { "date": "2006-11-13", "open": 1380.579956, "high": 1387.609985, "low": 1378.800049, "close": 1384.420044, "adjclose": 1384.420044, "volume": 2386340000 }, { "date": "2006-11-14", "open": 1384.359985, "high": 1394.48999, "low": 1379.069946, "close": 1393.219971, "adjclose": 1393.219971, "volume": 3027480000 }, { "date": "2006-11-15", "open": 1392.910034, "high": 1401.349976, "low": 1392.130005, "close": 1396.569946, "adjclose": 1396.569946, "volume": 2831130000 }, { "date": "2006-11-16", "open": 1396.530029, "high": 1403.76001, "low": 1396.530029, "close": 1399.76001, "adjclose": 1399.76001, "volume": 2835730000 }, { "date": "2006-11-17", "open": 1399.76001, "high": 1401.209961, "low": 1394.550049, "close": 1401.199951, "adjclose": 1401.199951, "volume": 2726100000 }, { "date": "2006-11-20", "open": 1401.170044, "high": 1404.369995, "low": 1397.849976, "close": 1400.5, "adjclose": 1400.5, "volume": 2546710000 }, { "date": "2006-11-21", "open": 1400.430054, "high": 1403.48999, "low": 1399.98999, "close": 1402.810059, "adjclose": 1402.810059, "volume": 2597940000 }, { "date": "2006-11-22", "open": 1402.689941, "high": 1407.890015, "low": 1402.26001, "close": 1406.089966, "adjclose": 1406.089966, "volume": 2237710000 }, { "date": "2006-11-24", "open": 1405.939941, "high": 1405.939941, "low": 1399.25, "close": 1400.949951, "adjclose": 1400.949951, "volume": 832550000 }, { "date": "2006-11-27", "open": 1400.949951, "high": 1400.949951, "low": 1381.439941, "close": 1381.959961, "adjclose": 1381.959961, "volume": 2711210000 }, { "date": "2006-11-28", "open": 1381.609985, "high": 1387.910034, "low": 1377.829956, "close": 1386.719971, "adjclose": 1386.719971, "volume": 2639750000 }, { "date": "2006-11-29", "open": 1386.109985, "high": 1401.140015, "low": 1386.109985, "close": 1399.47998, "adjclose": 1399.47998, "volume": 2790970000 }, { "date": "2006-11-30", "open": 1399.469971, "high": 1406.300049, "low": 1393.829956, "close": 1400.630005, "adjclose": 1400.630005, "volume": 4006230000 }, { "date": "2006-12-01", "open": 1400.630005, "high": 1402.459961, "low": 1385.930054, "close": 1396.709961, "adjclose": 1396.709961, "volume": 2800980000 }, { "date": "2006-12-04", "open": 1396.670044, "high": 1411.22998, "low": 1396.670044, "close": 1409.119995, "adjclose": 1409.119995, "volume": 2766320000 }, { "date": "2006-12-05", "open": 1409.099976, "high": 1415.27002, "low": 1408.780029, "close": 1414.76001, "adjclose": 1414.76001, "volume": 2755700000 }, { "date": "2006-12-06", "open": 1414.400024, "high": 1415.930054, "low": 1411.050049, "close": 1412.900024, "adjclose": 1412.900024, "volume": 2725280000 }, { "date": "2006-12-07", "open": 1412.859985, "high": 1418.27002, "low": 1406.800049, "close": 1407.290039, "adjclose": 1407.290039, "volume": 2743150000 }, { "date": "2006-12-08", "open": 1407.27002, "high": 1414.089966, "low": 1403.670044, "close": 1409.839966, "adjclose": 1409.839966, "volume": 2440460000 }, { "date": "2006-12-11", "open": 1409.810059, "high": 1415.599976, "low": 1408.560059, "close": 1413.040039, "adjclose": 1413.040039, "volume": 2289900000 }, { "date": "2006-12-12", "open": 1413, "high": 1413.780029, "low": 1404.75, "close": 1411.560059, "adjclose": 1411.560059, "volume": 2738170000 }, { "date": "2006-12-13", "open": 1411.319946, "high": 1416.640015, "low": 1411.050049, "close": 1413.209961, "adjclose": 1413.209961, "volume": 2552260000 }, { "date": "2006-12-14", "open": 1413.160034, "high": 1427.22998, "low": 1413.160034, "close": 1425.48999, "adjclose": 1425.48999, "volume": 2729700000 }, { "date": "2006-12-15", "open": 1425.47998, "high": 1431.630005, "low": 1425.47998, "close": 1427.089966, "adjclose": 1427.089966, "volume": 3229580000 }, { "date": "2006-12-18", "open": 1427.079956, "high": 1431.810059, "low": 1420.650024, "close": 1422.47998, "adjclose": 1422.47998, "volume": 2568140000 }, { "date": "2006-12-19", "open": 1422.420044, "high": 1428.300049, "low": 1414.880005, "close": 1425.550049, "adjclose": 1425.550049, "volume": 2717060000 }, { "date": "2006-12-20", "open": 1425.51001, "high": 1429.050049, "low": 1423.51001, "close": 1423.530029, "adjclose": 1423.530029, "volume": 2387630000 }, { "date": "2006-12-21", "open": 1423.199951, "high": 1426.400024, "low": 1415.900024, "close": 1418.300049, "adjclose": 1418.300049, "volume": 2322410000 }, { "date": "2006-12-22", "open": 1418.099976, "high": 1418.819946, "low": 1410.280029, "close": 1410.76001, "adjclose": 1410.76001, "volume": 1647590000 }, { "date": "2006-12-26", "open": 1410.75, "high": 1417.910034, "low": 1410.449951, "close": 1416.900024, "adjclose": 1416.900024, "volume": 1310310000 }, { "date": "2006-12-27", "open": 1416.630005, "high": 1427.719971, "low": 1416.630005, "close": 1426.839966, "adjclose": 1426.839966, "volume": 1667370000 }, { "date": "2006-12-28", "open": 1426.77002, "high": 1427.26001, "low": 1422.050049, "close": 1424.72998, "adjclose": 1424.72998, "volume": 1508570000 }, { "date": "2006-12-29", "open": 1424.709961, "high": 1427, "low": 1416.839966, "close": 1418.300049, "adjclose": 1418.300049, "volume": 1678200000 }, { "date": "2007-01-03", "open": 1418.030029, "high": 1429.420044, "low": 1407.859985, "close": 1416.599976, "adjclose": 1416.599976, "volume": 3429160000 }, { "date": "2007-01-04", "open": 1416.599976, "high": 1421.839966, "low": 1408.430054, "close": 1418.339966, "adjclose": 1418.339966, "volume": 3004460000 }, { "date": "2007-01-05", "open": 1418.339966, "high": 1418.339966, "low": 1405.75, "close": 1409.709961, "adjclose": 1409.709961, "volume": 2919400000 }, { "date": "2007-01-08", "open": 1409.26001, "high": 1414.97998, "low": 1403.969971, "close": 1412.839966, "adjclose": 1412.839966, "volume": 2763340000 }, { "date": "2007-01-09", "open": 1412.839966, "high": 1415.609985, "low": 1405.420044, "close": 1412.109985, "adjclose": 1412.109985, "volume": 3038380000 }, { "date": "2007-01-10", "open": 1408.699951, "high": 1415.98999, "low": 1405.319946, "close": 1414.849976, "adjclose": 1414.849976, "volume": 2764660000 }, { "date": "2007-01-11", "open": 1414.839966, "high": 1427.119995, "low": 1414.839966, "close": 1423.819946, "adjclose": 1423.819946, "volume": 2857870000 }, { "date": "2007-01-12", "open": 1423.819946, "high": 1431.22998, "low": 1422.579956, "close": 1430.72998, "adjclose": 1430.72998, "volume": 2686480000 }, { "date": "2007-01-16", "open": 1430.72998, "high": 1433.930054, "low": 1428.619995, "close": 1431.900024, "adjclose": 1431.900024, "volume": 2599530000 }, { "date": "2007-01-17", "open": 1431.77002, "high": 1435.27002, "low": 1428.569946, "close": 1430.619995, "adjclose": 1430.619995, "volume": 2690270000 }, { "date": "2007-01-18", "open": 1430.589966, "high": 1432.959961, "low": 1424.209961, "close": 1426.369995, "adjclose": 1426.369995, "volume": 2822430000 }, { "date": "2007-01-19", "open": 1426.349976, "high": 1431.569946, "low": 1425.189941, "close": 1430.5, "adjclose": 1430.5, "volume": 2777480000 }, { "date": "2007-01-22", "open": 1430.469971, "high": 1431.390015, "low": 1420.400024, "close": 1422.949951, "adjclose": 1422.949951, "volume": 2540120000 }, { "date": "2007-01-23", "open": 1422.949951, "high": 1431.329956, "low": 1421.660034, "close": 1427.98999, "adjclose": 1427.98999, "volume": 2975070000 }, { "date": "2007-01-24", "open": 1427.959961, "high": 1440.140015, "low": 1427.959961, "close": 1440.130005, "adjclose": 1440.130005, "volume": 2783180000 }, { "date": "2007-01-25", "open": 1440.119995, "high": 1440.689941, "low": 1422.339966, "close": 1423.900024, "adjclose": 1423.900024, "volume": 2994330000 }, { "date": "2007-01-26", "open": 1423.900024, "high": 1427.27002, "low": 1416.959961, "close": 1422.180054, "adjclose": 1422.180054, "volume": 2626620000 }, { "date": "2007-01-29", "open": 1422.030029, "high": 1426.939941, "low": 1418.459961, "close": 1420.619995, "adjclose": 1420.619995, "volume": 2730480000 }, { "date": "2007-01-30", "open": 1420.609985, "high": 1428.819946, "low": 1420.609985, "close": 1428.819946, "adjclose": 1428.819946, "volume": 2706250000 }, { "date": "2007-01-31", "open": 1428.650024, "high": 1441.609985, "low": 1424.780029, "close": 1438.23999, "adjclose": 1438.23999, "volume": 2976690000 }, { "date": "2007-02-01", "open": 1437.900024, "high": 1446.640015, "low": 1437.900024, "close": 1445.939941, "adjclose": 1445.939941, "volume": 2914890000 }, { "date": "2007-02-02", "open": 1445.939941, "high": 1449.329956, "low": 1444.48999, "close": 1448.390015, "adjclose": 1448.390015, "volume": 2569450000 }, { "date": "2007-02-05", "open": 1448.329956, "high": 1449.380005, "low": 1443.849976, "close": 1446.98999, "adjclose": 1446.98999, "volume": 2439430000 }, { "date": "2007-02-06", "open": 1446.97998, "high": 1450.189941, "low": 1443.400024, "close": 1448, "adjclose": 1448, "volume": 2608710000 }, { "date": "2007-02-07", "open": 1447.410034, "high": 1452.98999, "low": 1446.439941, "close": 1450.02002, "adjclose": 1450.02002, "volume": 2618820000 }, { "date": "2007-02-08", "open": 1449.98999, "high": 1450.449951, "low": 1442.810059, "close": 1448.310059, "adjclose": 1448.310059, "volume": 2816180000 }, { "date": "2007-02-09", "open": 1448.25, "high": 1452.449951, "low": 1433.439941, "close": 1438.060059, "adjclose": 1438.060059, "volume": 2951810000 }, { "date": "2007-02-12", "open": 1438, "high": 1439.109985, "low": 1431.439941, "close": 1433.369995, "adjclose": 1433.369995, "volume": 2395680000 }, { "date": "2007-02-13", "open": 1433.219971, "high": 1444.410034, "low": 1433.219971, "close": 1444.26001, "adjclose": 1444.26001, "volume": 2652150000 }, { "date": "2007-02-14", "open": 1443.910034, "high": 1457.650024, "low": 1443.910034, "close": 1455.300049, "adjclose": 1455.300049, "volume": 2699290000 }, { "date": "2007-02-15", "open": 1455.150024, "high": 1457.969971, "low": 1453.189941, "close": 1456.810059, "adjclose": 1456.810059, "volume": 2490920000 }, { "date": "2007-02-16", "open": 1456.77002, "high": 1456.77002, "low": 1451.569946, "close": 1455.540039, "adjclose": 1455.540039, "volume": 2399450000 }, { "date": "2007-02-20", "open": 1455.530029, "high": 1460.530029, "low": 1449.199951, "close": 1459.680054, "adjclose": 1459.680054, "volume": 2337860000 }, { "date": "2007-02-21", "open": 1459.599976, "high": 1459.599976, "low": 1452.02002, "close": 1457.630005, "adjclose": 1457.630005, "volume": 2606980000 }, { "date": "2007-02-22", "open": 1457.290039, "high": 1461.569946, "low": 1450.51001, "close": 1456.380005, "adjclose": 1456.380005, "volume": 1950770000 }, { "date": "2007-02-23", "open": 1456.219971, "high": 1456.219971, "low": 1448.359985, "close": 1451.189941, "adjclose": 1451.189941, "volume": 2579950000 }, { "date": "2007-02-26", "open": 1451.040039, "high": 1456.949951, "low": 1445.47998, "close": 1449.369995, "adjclose": 1449.369995, "volume": 2822170000 }, { "date": "2007-02-27", "open": 1449.25, "high": 1449.25, "low": 1389.420044, "close": 1399.040039, "adjclose": 1399.040039, "volume": 4065230000 }, { "date": "2007-02-28", "open": 1398.640015, "high": 1415.890015, "low": 1396.650024, "close": 1406.819946, "adjclose": 1406.819946, "volume": 3925250000 }, { "date": "2007-03-01", "open": 1406.800049, "high": 1409.459961, "low": 1380.869995, "close": 1403.170044, "adjclose": 1403.170044, "volume": 3874910000 }, { "date": "2007-03-02", "open": 1403.160034, "high": 1403.400024, "low": 1386.869995, "close": 1387.170044, "adjclose": 1387.170044, "volume": 3312260000 }, { "date": "2007-03-05", "open": 1387.109985, "high": 1391.859985, "low": 1373.969971, "close": 1374.119995, "adjclose": 1374.119995, "volume": 3480520000 }, { "date": "2007-03-06", "open": 1374.060059, "high": 1397.900024, "low": 1374.060059, "close": 1395.410034, "adjclose": 1395.410034, "volume": 3358160000 }, { "date": "2007-03-07", "open": 1395.02002, "high": 1401.160034, "low": 1390.640015, "close": 1391.969971, "adjclose": 1391.969971, "volume": 3141350000 }, { "date": "2007-03-08", "open": 1391.880005, "high": 1407.930054, "low": 1391.880005, "close": 1401.890015, "adjclose": 1401.890015, "volume": 3014850000 }, { "date": "2007-03-09", "open": 1401.890015, "high": 1410.150024, "low": 1397.300049, "close": 1402.839966, "adjclose": 1402.839966, "volume": 2623050000 }, { "date": "2007-03-12", "open": 1402.800049, "high": 1409.339966, "low": 1398.400024, "close": 1406.599976, "adjclose": 1406.599976, "volume": 2664000000 }, { "date": "2007-03-13", "open": 1406.22998, "high": 1406.22998, "low": 1377.709961, "close": 1377.949951, "adjclose": 1377.949951, "volume": 3485570000 }, { "date": "2007-03-14", "open": 1377.859985, "high": 1388.089966, "low": 1363.97998, "close": 1387.170044, "adjclose": 1387.170044, "volume": 3758350000 }, { "date": "2007-03-15", "open": 1387.109985, "high": 1395.72998, "low": 1385.160034, "close": 1392.280029, "adjclose": 1392.280029, "volume": 2821900000 }, { "date": "2007-03-16", "open": 1392.280029, "high": 1397.51001, "low": 1383.630005, "close": 1386.949951, "adjclose": 1386.949951, "volume": 3393640000 }, { "date": "2007-03-19", "open": 1386.949951, "high": 1403.199951, "low": 1386.949951, "close": 1402.060059, "adjclose": 1402.060059, "volume": 2777180000 }, { "date": "2007-03-20", "open": 1402.040039, "high": 1411.530029, "low": 1400.699951, "close": 1410.939941, "adjclose": 1410.939941, "volume": 2795940000 }, { "date": "2007-03-21", "open": 1410.920044, "high": 1437.77002, "low": 1409.75, "close": 1435.040039, "adjclose": 1435.040039, "volume": 3184770000 }, { "date": "2007-03-22", "open": 1435.040039, "high": 1437.660034, "low": 1429.880005, "close": 1434.540039, "adjclose": 1434.540039, "volume": 3129970000 }, { "date": "2007-03-23", "open": 1434.540039, "high": 1438.890015, "low": 1433.209961, "close": 1436.109985, "adjclose": 1436.109985, "volume": 2619020000 }, { "date": "2007-03-26", "open": 1436.109985, "high": 1437.650024, "low": 1423.280029, "close": 1437.5, "adjclose": 1437.5, "volume": 2754660000 }, { "date": "2007-03-27", "open": 1437.48999, "high": 1437.48999, "low": 1425.540039, "close": 1428.609985, "adjclose": 1428.609985, "volume": 2673040000 }, { "date": "2007-03-28", "open": 1428.349976, "high": 1428.349976, "low": 1414.069946, "close": 1417.22998, "adjclose": 1417.22998, "volume": 3000440000 }, { "date": "2007-03-29", "open": 1417.170044, "high": 1426.23999, "low": 1413.27002, "close": 1422.530029, "adjclose": 1422.530029, "volume": 2854710000 }, { "date": "2007-03-30", "open": 1422.52002, "high": 1429.219971, "low": 1408.900024, "close": 1420.859985, "adjclose": 1420.859985, "volume": 2903960000 }, { "date": "2007-04-02", "open": 1420.829956, "high": 1425.48999, "low": 1416.369995, "close": 1424.550049, "adjclose": 1424.550049, "volume": 2875880000 }, { "date": "2007-04-03", "open": 1424.27002, "high": 1440.569946, "low": 1424.27002, "close": 1437.77002, "adjclose": 1437.77002, "volume": 2921760000 }, { "date": "2007-04-04", "open": 1437.75, "high": 1440.160034, "low": 1435.079956, "close": 1439.369995, "adjclose": 1439.369995, "volume": 2616320000 }, { "date": "2007-04-05", "open": 1438.939941, "high": 1444.880005, "low": 1436.670044, "close": 1443.76001, "adjclose": 1443.76001, "volume": 2357230000 }, { "date": "2007-04-09", "open": 1443.77002, "high": 1448.099976, "low": 1443.280029, "close": 1444.609985, "adjclose": 1444.609985, "volume": 2349410000 }, { "date": "2007-04-10", "open": 1444.579956, "high": 1448.72998, "low": 1443.98999, "close": 1448.390015, "adjclose": 1448.390015, "volume": 2510110000 }, { "date": "2007-04-11", "open": 1448.22998, "high": 1448.390015, "low": 1436.150024, "close": 1438.869995, "adjclose": 1438.869995, "volume": 2950190000 }, { "date": "2007-04-12", "open": 1438.869995, "high": 1448.02002, "low": 1433.910034, "close": 1447.800049, "adjclose": 1447.800049, "volume": 2770570000 }, { "date": "2007-04-13", "open": 1447.800049, "high": 1453.109985, "low": 1444.150024, "close": 1452.849976, "adjclose": 1452.849976, "volume": 2690020000 }, { "date": "2007-04-16", "open": 1452.839966, "high": 1468.619995, "low": 1452.839966, "close": 1468.329956, "adjclose": 1468.329956, "volume": 2870140000 }, { "date": "2007-04-17", "open": 1468.469971, "high": 1474.349976, "low": 1467.150024, "close": 1471.47998, "adjclose": 1471.47998, "volume": 2920570000 }, { "date": "2007-04-18", "open": 1471.469971, "high": 1476.569946, "low": 1466.410034, "close": 1472.5, "adjclose": 1472.5, "volume": 2971330000 }, { "date": "2007-04-19", "open": 1472.47998, "high": 1474.22998, "low": 1464.469971, "close": 1470.72998, "adjclose": 1470.72998, "volume": 2913610000 }, { "date": "2007-04-20", "open": 1470.689941, "high": 1484.73999, "low": 1470.689941, "close": 1484.349976, "adjclose": 1484.349976, "volume": 3329940000 }, { "date": "2007-04-23", "open": 1484.329956, "high": 1487.319946, "low": 1480.189941, "close": 1480.930054, "adjclose": 1480.930054, "volume": 2575020000 }, { "date": "2007-04-24", "open": 1480.930054, "high": 1483.819946, "low": 1473.73999, "close": 1480.410034, "adjclose": 1480.410034, "volume": 3119750000 }, { "date": "2007-04-25", "open": 1480.280029, "high": 1496.589966, "low": 1480.280029, "close": 1495.420044, "adjclose": 1495.420044, "volume": 3252590000 }, { "date": "2007-04-26", "open": 1495.27002, "high": 1498.02002, "low": 1491.170044, "close": 1494.25, "adjclose": 1494.25, "volume": 3211800000 }, { "date": "2007-04-27", "open": 1494.209961, "high": 1497.319946, "low": 1488.670044, "close": 1494.069946, "adjclose": 1494.069946, "volume": 2732810000 }, { "date": "2007-04-30", "open": 1494.069946, "high": 1497.160034, "low": 1482.290039, "close": 1482.369995, "adjclose": 1482.369995, "volume": 3093420000 }, { "date": "2007-05-01", "open": 1482.369995, "high": 1487.27002, "low": 1476.699951, "close": 1486.300049, "adjclose": 1486.300049, "volume": 3400350000 }, { "date": "2007-05-02", "open": 1486.130005, "high": 1499.099976, "low": 1486.130005, "close": 1495.920044, "adjclose": 1495.920044, "volume": 3189800000 }, { "date": "2007-05-03", "open": 1495.560059, "high": 1503.339966, "low": 1495.560059, "close": 1502.390015, "adjclose": 1502.390015, "volume": 3007970000 }, { "date": "2007-05-04", "open": 1502.349976, "high": 1510.339966, "low": 1501.800049, "close": 1505.619995, "adjclose": 1505.619995, "volume": 2761930000 }, { "date": "2007-05-07", "open": 1505.569946, "high": 1511, "low": 1505.540039, "close": 1509.47998, "adjclose": 1509.47998, "volume": 2545090000 }, { "date": "2007-05-08", "open": 1509.359985, "high": 1509.359985, "low": 1500.660034, "close": 1507.719971, "adjclose": 1507.719971, "volume": 2795720000 }, { "date": "2007-05-09", "open": 1507.319946, "high": 1513.800049, "low": 1503.77002, "close": 1512.579956, "adjclose": 1512.579956, "volume": 2935550000 }, { "date": "2007-05-10", "open": 1512.329956, "high": 1512.329956, "low": 1491.420044, "close": 1491.469971, "adjclose": 1491.469971, "volume": 3031240000 }, { "date": "2007-05-11", "open": 1491.469971, "high": 1506.23999, "low": 1491.469971, "close": 1505.849976, "adjclose": 1505.849976, "volume": 2720780000 }, { "date": "2007-05-14", "open": 1505.76001, "high": 1510.900024, "low": 1498.339966, "close": 1503.150024, "adjclose": 1503.150024, "volume": 2776130000 }, { "date": "2007-05-15", "open": 1503.109985, "high": 1514.829956, "low": 1500.430054, "close": 1501.189941, "adjclose": 1501.189941, "volume": 3071020000 }, { "date": "2007-05-16", "open": 1500.75, "high": 1514.150024, "low": 1500.75, "close": 1514.140015, "adjclose": 1514.140015, "volume": 2915350000 }, { "date": "2007-05-17", "open": 1514.01001, "high": 1517.140015, "low": 1509.290039, "close": 1512.75, "adjclose": 1512.75, "volume": 2868640000 }, { "date": "2007-05-18", "open": 1512.73999, "high": 1522.75, "low": 1512.73999, "close": 1522.75, "adjclose": 1522.75, "volume": 2959050000 }, { "date": "2007-05-21", "open": 1522.75, "high": 1529.869995, "low": 1522.709961, "close": 1525.099976, "adjclose": 1525.099976, "volume": 3465360000 }, { "date": "2007-05-22", "open": 1525.099976, "high": 1529.23999, "low": 1522.050049, "close": 1524.119995, "adjclose": 1524.119995, "volume": 2860500000 }, { "date": "2007-05-23", "open": 1524.089966, "high": 1532.430054, "low": 1521.900024, "close": 1522.280029, "adjclose": 1522.280029, "volume": 3084260000 }, { "date": "2007-05-24", "open": 1522.099976, "high": 1529.310059, "low": 1505.180054, "close": 1507.51001, "adjclose": 1507.51001, "volume": 3365530000 }, { "date": "2007-05-25", "open": 1507.5, "high": 1517.410034, "low": 1507.5, "close": 1515.72998, "adjclose": 1515.72998, "volume": 2316250000 }, { "date": "2007-05-29", "open": 1515.550049, "high": 1521.800049, "low": 1512.02002, "close": 1518.109985, "adjclose": 1518.109985, "volume": 2571790000 }, { "date": "2007-05-30", "open": 1517.599976, "high": 1530.22998, "low": 1510.060059, "close": 1530.22998, "adjclose": 1530.22998, "volume": 2980210000 }, { "date": "2007-05-31", "open": 1530.189941, "high": 1535.560059, "low": 1528.26001, "close": 1530.619995, "adjclose": 1530.619995, "volume": 3335530000 }, { "date": "2007-06-01", "open": 1530.619995, "high": 1540.560059, "low": 1530.619995, "close": 1536.339966, "adjclose": 1536.339966, "volume": 2927020000 }, { "date": "2007-06-04", "open": 1536.280029, "high": 1540.530029, "low": 1532.310059, "close": 1539.180054, "adjclose": 1539.180054, "volume": 2738930000 }, { "date": "2007-06-05", "open": 1539.119995, "high": 1539.119995, "low": 1525.619995, "close": 1530.949951, "adjclose": 1530.949951, "volume": 2939450000 }, { "date": "2007-06-06", "open": 1530.569946, "high": 1530.569946, "low": 1514.130005, "close": 1517.380005, "adjclose": 1517.380005, "volume": 2964190000 }, { "date": "2007-06-07", "open": 1517.359985, "high": 1517.359985, "low": 1490.369995, "close": 1490.719971, "adjclose": 1490.719971, "volume": 3538470000 }, { "date": "2007-06-08", "open": 1490.709961, "high": 1507.76001, "low": 1487.410034, "close": 1507.670044, "adjclose": 1507.670044, "volume": 2993460000 }, { "date": "2007-06-11", "open": 1507.640015, "high": 1515.530029, "low": 1503.349976, "close": 1509.119995, "adjclose": 1509.119995, "volume": 2525280000 }, { "date": "2007-06-12", "open": 1509.119995, "high": 1511.329956, "low": 1492.969971, "close": 1493, "adjclose": 1493, "volume": 3056200000 }, { "date": "2007-06-13", "open": 1492.650024, "high": 1515.699951, "low": 1492.650024, "close": 1515.670044, "adjclose": 1515.670044, "volume": 3077930000 }, { "date": "2007-06-14", "open": 1515.579956, "high": 1526.449951, "low": 1515.579956, "close": 1522.969971, "adjclose": 1522.969971, "volume": 2813630000 }, { "date": "2007-06-15", "open": 1522.969971, "high": 1538.709961, "low": 1522.969971, "close": 1532.910034, "adjclose": 1532.910034, "volume": 3406030000 }, { "date": "2007-06-18", "open": 1532.900024, "high": 1535.439941, "low": 1529.310059, "close": 1531.050049, "adjclose": 1531.050049, "volume": 2480240000 }, { "date": "2007-06-19", "open": 1531.02002, "high": 1535.849976, "low": 1525.670044, "close": 1533.699951, "adjclose": 1533.699951, "volume": 2873590000 }, { "date": "2007-06-20", "open": 1533.680054, "high": 1537.319946, "low": 1512.359985, "close": 1512.839966, "adjclose": 1512.839966, "volume": 3286900000 }, { "date": "2007-06-21", "open": 1512.5, "high": 1522.900024, "low": 1504.75, "close": 1522.189941, "adjclose": 1522.189941, "volume": 3161110000 }, { "date": "2007-06-22", "open": 1522.189941, "high": 1522.189941, "low": 1500.73999, "close": 1502.560059, "adjclose": 1502.560059, "volume": 4284320000 }, { "date": "2007-06-25", "open": 1502.560059, "high": 1514.290039, "low": 1492.680054, "close": 1497.73999, "adjclose": 1497.73999, "volume": 3287250000 }, { "date": "2007-06-26", "open": 1497.680054, "high": 1506.119995, "low": 1490.540039, "close": 1492.890015, "adjclose": 1492.890015, "volume": 3398530000 }, { "date": "2007-06-27", "open": 1492.619995, "high": 1506.800049, "low": 1484.180054, "close": 1506.339966, "adjclose": 1506.339966, "volume": 3398150000 }, { "date": "2007-06-28", "open": 1506.319946, "high": 1514.839966, "low": 1503.410034, "close": 1505.709961, "adjclose": 1505.709961, "volume": 3006710000 }, { "date": "2007-06-29", "open": 1505.699951, "high": 1517.530029, "low": 1493.609985, "close": 1503.349976, "adjclose": 1503.349976, "volume": 3165410000 }, { "date": "2007-07-02", "open": 1504.660034, "high": 1519.449951, "low": 1504.660034, "close": 1519.430054, "adjclose": 1519.430054, "volume": 2648990000 }, { "date": "2007-07-03", "open": 1519.119995, "high": 1526.01001, "low": 1519.119995, "close": 1524.869995, "adjclose": 1524.869995, "volume": 1560790000 }, { "date": "2007-07-05", "open": 1524.859985, "high": 1526.569946, "low": 1517.719971, "close": 1525.400024, "adjclose": 1525.400024, "volume": 2622950000 }, { "date": "2007-07-06", "open": 1524.959961, "high": 1532.400024, "low": 1520.469971, "close": 1530.439941, "adjclose": 1530.439941, "volume": 2441520000 }, { "date": "2007-07-09", "open": 1530.430054, "high": 1534.26001, "low": 1527.449951, "close": 1531.849976, "adjclose": 1531.849976, "volume": 2715330000 }, { "date": "2007-07-10", "open": 1531.849976, "high": 1531.849976, "low": 1510.01001, "close": 1510.119995, "adjclose": 1510.119995, "volume": 3244280000 }, { "date": "2007-07-11", "open": 1509.930054, "high": 1519.339966, "low": 1506.099976, "close": 1518.76001, "adjclose": 1518.76001, "volume": 3082920000 }, { "date": "2007-07-12", "open": 1518.73999, "high": 1547.920044, "low": 1518.73999, "close": 1547.699951, "adjclose": 1547.699951, "volume": 3489600000 }, { "date": "2007-07-13", "open": 1547.680054, "high": 1555.099976, "low": 1544.849976, "close": 1552.5, "adjclose": 1552.5, "volume": 2801120000 }, { "date": "2007-07-16", "open": 1552.5, "high": 1555.900024, "low": 1546.689941, "close": 1549.52002, "adjclose": 1549.52002, "volume": 2704110000 }, { "date": "2007-07-17", "open": 1549.52002, "high": 1555.319946, "low": 1547.73999, "close": 1549.369995, "adjclose": 1549.369995, "volume": 3007140000 }, { "date": "2007-07-18", "open": 1549.199951, "high": 1549.199951, "low": 1533.670044, "close": 1546.170044, "adjclose": 1546.170044, "volume": 3609220000 }, { "date": "2007-07-19", "open": 1546.130005, "high": 1555.199951, "low": 1546.130005, "close": 1553.079956, "adjclose": 1553.079956, "volume": 3251450000 }, { "date": "2007-07-20", "open": 1553.189941, "high": 1553.189941, "low": 1529.199951, "close": 1534.099976, "adjclose": 1534.099976, "volume": 3745780000 }, { "date": "2007-07-23", "open": 1534.060059, "high": 1547.22998, "low": 1534.060059, "close": 1541.569946, "adjclose": 1541.569946, "volume": 3102700000 }, { "date": "2007-07-24", "open": 1541.569946, "high": 1541.569946, "low": 1508.619995, "close": 1511.040039, "adjclose": 1511.040039, "volume": 4115830000 }, { "date": "2007-07-25", "open": 1511.030029, "high": 1524.310059, "low": 1503.72998, "close": 1518.089966, "adjclose": 1518.089966, "volume": 4283200000 }, { "date": "2007-07-26", "open": 1518.089966, "high": 1518.089966, "low": 1465.300049, "close": 1482.660034, "adjclose": 1482.660034, "volume": 4472550000 }, { "date": "2007-07-27", "open": 1482.439941, "high": 1488.530029, "low": 1458.949951, "close": 1458.949951, "adjclose": 1458.949951, "volume": 4784650000 }, { "date": "2007-07-30", "open": 1458.930054, "high": 1477.880005, "low": 1454.319946, "close": 1473.910034, "adjclose": 1473.910034, "volume": 4128780000 }, { "date": "2007-07-31", "open": 1473.900024, "high": 1488.300049, "low": 1454.25, "close": 1455.27002, "adjclose": 1455.27002, "volume": 4524520000 }, { "date": "2007-08-01", "open": 1455.180054, "high": 1468.380005, "low": 1439.589966, "close": 1465.810059, "adjclose": 1465.810059, "volume": 5256780000 }, { "date": "2007-08-02", "open": 1465.459961, "high": 1476.430054, "low": 1460.579956, "close": 1472.199951, "adjclose": 1472.199951, "volume": 4368850000 }, { "date": "2007-08-03", "open": 1472.180054, "high": 1473.22998, "low": 1432.800049, "close": 1433.060059, "adjclose": 1433.060059, "volume": 4272110000 }, { "date": "2007-08-06", "open": 1433.040039, "high": 1467.670044, "low": 1427.390015, "close": 1467.670044, "adjclose": 1467.670044, "volume": 5067200000 }, { "date": "2007-08-07", "open": 1467.619995, "high": 1488.300049, "low": 1455.800049, "close": 1476.709961, "adjclose": 1476.709961, "volume": 4909390000 }, { "date": "2007-08-08", "open": 1476.219971, "high": 1503.890015, "low": 1476.219971, "close": 1497.48999, "adjclose": 1497.48999, "volume": 5499560000 }, { "date": "2007-08-09", "open": 1497.209961, "high": 1497.209961, "low": 1453.089966, "close": 1453.089966, "adjclose": 1453.089966, "volume": 5889600000 }, { "date": "2007-08-10", "open": 1453.089966, "high": 1462.02002, "low": 1429.73999, "close": 1453.640015, "adjclose": 1453.640015, "volume": 5345780000 }, { "date": "2007-08-13", "open": 1453.420044, "high": 1466.290039, "low": 1451.540039, "close": 1452.920044, "adjclose": 1452.920044, "volume": 3696280000 }, { "date": "2007-08-14", "open": 1452.869995, "high": 1456.73999, "low": 1426.199951, "close": 1426.540039, "adjclose": 1426.540039, "volume": 3814630000 }, { "date": "2007-08-15", "open": 1426.150024, "high": 1440.780029, "low": 1404.359985, "close": 1406.699951, "adjclose": 1406.699951, "volume": 4290930000 }, { "date": "2007-08-16", "open": 1406.640015, "high": 1415.969971, "low": 1370.599976, "close": 1411.27002, "adjclose": 1411.27002, "volume": 6509300000 }, { "date": "2007-08-17", "open": 1411.26001, "high": 1450.329956, "low": 1411.26001, "close": 1445.939941, "adjclose": 1445.939941, "volume": 3570040000 }, { "date": "2007-08-20", "open": 1445.939941, "high": 1451.75, "low": 1430.540039, "close": 1445.550049, "adjclose": 1445.550049, "volume": 3321340000 }, { "date": "2007-08-21", "open": 1445.550049, "high": 1455.319946, "low": 1439.76001, "close": 1447.119995, "adjclose": 1447.119995, "volume": 3012150000 }, { "date": "2007-08-22", "open": 1447.030029, "high": 1464.859985, "low": 1447.030029, "close": 1464.069946, "adjclose": 1464.069946, "volume": 3309120000 }, { "date": "2007-08-23", "open": 1464.050049, "high": 1472.060059, "low": 1453.880005, "close": 1462.5, "adjclose": 1462.5, "volume": 3084390000 }, { "date": "2007-08-24", "open": 1462.339966, "high": 1479.400024, "low": 1460.540039, "close": 1479.369995, "adjclose": 1479.369995, "volume": 2541400000 }, { "date": "2007-08-27", "open": 1479.359985, "high": 1479.359985, "low": 1465.97998, "close": 1466.790039, "adjclose": 1466.790039, "volume": 2406180000 }, { "date": "2007-08-28", "open": 1466.719971, "high": 1466.719971, "low": 1432.01001, "close": 1432.359985, "adjclose": 1432.359985, "volume": 3078090000 }, { "date": "2007-08-29", "open": 1432.01001, "high": 1463.76001, "low": 1432.01001, "close": 1463.76001, "adjclose": 1463.76001, "volume": 2824070000 }, { "date": "2007-08-30", "open": 1463.670044, "high": 1468.430054, "low": 1451.25, "close": 1457.640015, "adjclose": 1457.640015, "volume": 2582960000 }, { "date": "2007-08-31", "open": 1457.609985, "high": 1481.469971, "low": 1457.609985, "close": 1473.98999, "adjclose": 1473.98999, "volume": 2731610000 }, { "date": "2007-09-04", "open": 1473.959961, "high": 1496.400024, "low": 1472.150024, "close": 1489.420044, "adjclose": 1489.420044, "volume": 2766600000 }, { "date": "2007-09-05", "open": 1488.76001, "high": 1488.76001, "low": 1466.339966, "close": 1472.290039, "adjclose": 1472.290039, "volume": 2991600000 }, { "date": "2007-09-06", "open": 1472.030029, "high": 1481.48999, "low": 1467.410034, "close": 1478.550049, "adjclose": 1478.550049, "volume": 2459590000 }, { "date": "2007-09-07", "open": 1478.550049, "high": 1478.550049, "low": 1449.069946, "close": 1453.550049, "adjclose": 1453.550049, "volume": 3191080000 }, { "date": "2007-09-10", "open": 1453.5, "high": 1462.25, "low": 1439.290039, "close": 1451.699951, "adjclose": 1451.699951, "volume": 2835720000 }, { "date": "2007-09-11", "open": 1451.689941, "high": 1472.47998, "low": 1451.689941, "close": 1471.48999, "adjclose": 1471.48999, "volume": 3015330000 }, { "date": "2007-09-12", "open": 1471.099976, "high": 1479.5, "low": 1465.75, "close": 1471.560059, "adjclose": 1471.560059, "volume": 2885720000 }, { "date": "2007-09-13", "open": 1471.469971, "high": 1489.579956, "low": 1471.469971, "close": 1483.949951, "adjclose": 1483.949951, "volume": 2877080000 }, { "date": "2007-09-14", "open": 1483.949951, "high": 1485.98999, "low": 1473.180054, "close": 1484.25, "adjclose": 1484.25, "volume": 2641740000 }, { "date": "2007-09-17", "open": 1484.23999, "high": 1484.23999, "low": 1471.819946, "close": 1476.650024, "adjclose": 1476.650024, "volume": 2598390000 }, { "date": "2007-09-18", "open": 1476.630005, "high": 1519.890015, "low": 1476.630005, "close": 1519.780029, "adjclose": 1519.780029, "volume": 3708940000 }, { "date": "2007-09-19", "open": 1519.75, "high": 1538.73999, "low": 1519.75, "close": 1529.030029, "adjclose": 1529.030029, "volume": 3846750000 }, { "date": "2007-09-20", "open": 1528.689941, "high": 1529.140015, "low": 1516.420044, "close": 1518.75, "adjclose": 1518.75, "volume": 2957700000 }, { "date": "2007-09-21", "open": 1518.75, "high": 1530.890015, "low": 1518.75, "close": 1525.75, "adjclose": 1525.75, "volume": 3679460000 }, { "date": "2007-09-24", "open": 1525.75, "high": 1530.180054, "low": 1516.150024, "close": 1517.72998, "adjclose": 1517.72998, "volume": 3131310000 }, { "date": "2007-09-25", "open": 1516.339966, "high": 1518.27002, "low": 1507.130005, "close": 1517.209961, "adjclose": 1517.209961, "volume": 3187770000 }, { "date": "2007-09-26", "open": 1518.619995, "high": 1529.390015, "low": 1518.619995, "close": 1525.420044, "adjclose": 1525.420044, "volume": 3237390000 }, { "date": "2007-09-27", "open": 1527.319946, "high": 1532.459961, "low": 1525.810059, "close": 1531.380005, "adjclose": 1531.380005, "volume": 2872180000 }, { "date": "2007-09-28", "open": 1531.23999, "high": 1533.73999, "low": 1521.98999, "close": 1526.75, "adjclose": 1526.75, "volume": 2925350000 }, { "date": "2007-10-01", "open": 1527.290039, "high": 1549.02002, "low": 1527.25, "close": 1547.040039, "adjclose": 1547.040039, "volume": 3281990000 }, { "date": "2007-10-02", "open": 1546.959961, "high": 1548.01001, "low": 1540.369995, "close": 1546.630005, "adjclose": 1546.630005, "volume": 3101910000 }, { "date": "2007-10-03", "open": 1545.800049, "high": 1545.839966, "low": 1536.339966, "close": 1539.589966, "adjclose": 1539.589966, "volume": 3065320000 }, { "date": "2007-10-04", "open": 1539.910034, "high": 1544.02002, "low": 1537.630005, "close": 1542.839966, "adjclose": 1542.839966, "volume": 2690430000 }, { "date": "2007-10-05", "open": 1543.839966, "high": 1561.910034, "low": 1543.839966, "close": 1557.589966, "adjclose": 1557.589966, "volume": 2919030000 }, { "date": "2007-10-08", "open": 1556.51001, "high": 1556.51001, "low": 1549, "close": 1552.579956, "adjclose": 1552.579956, "volume": 2040650000 }, { "date": "2007-10-09", "open": 1553.180054, "high": 1565.26001, "low": 1551.819946, "close": 1565.150024, "adjclose": 1565.150024, "volume": 2932040000 }, { "date": "2007-10-10", "open": 1564.97998, "high": 1565.420044, "low": 1555.459961, "close": 1562.469971, "adjclose": 1562.469971, "volume": 3044760000 }, { "date": "2007-10-11", "open": 1564.719971, "high": 1576.089966, "low": 1546.719971, "close": 1554.410034, "adjclose": 1554.410034, "volume": 3911260000 }, { "date": "2007-10-12", "open": 1555.410034, "high": 1563.030029, "low": 1554.089966, "close": 1561.800049, "adjclose": 1561.800049, "volume": 2788690000 }, { "date": "2007-10-15", "open": 1562.25, "high": 1564.73999, "low": 1540.810059, "close": 1548.709961, "adjclose": 1548.709961, "volume": 3139290000 }, { "date": "2007-10-16", "open": 1547.810059, "high": 1547.810059, "low": 1536.290039, "close": 1538.530029, "adjclose": 1538.530029, "volume": 3234560000 }, { "date": "2007-10-17", "open": 1544.439941, "high": 1550.660034, "low": 1526.01001, "close": 1541.23999, "adjclose": 1541.23999, "volume": 3638070000 }, { "date": "2007-10-18", "open": 1539.290039, "high": 1542.790039, "low": 1531.76001, "close": 1540.079956, "adjclose": 1540.079956, "volume": 3203210000 }, { "date": "2007-10-19", "open": 1540, "high": 1540, "low": 1500.26001, "close": 1500.630005, "adjclose": 1500.630005, "volume": 4160970000 }, { "date": "2007-10-22", "open": 1497.790039, "high": 1508.060059, "low": 1490.400024, "close": 1506.329956, "adjclose": 1506.329956, "volume": 3471830000 }, { "date": "2007-10-23", "open": 1509.300049, "high": 1520.01001, "low": 1503.609985, "close": 1519.589966, "adjclose": 1519.589966, "volume": 3309120000 }, { "date": "2007-10-24", "open": 1516.609985, "high": 1517.22998, "low": 1489.560059, "close": 1515.880005, "adjclose": 1515.880005, "volume": 4003300000 }, { "date": "2007-10-25", "open": 1516.150024, "high": 1523.23999, "low": 1500.459961, "close": 1514.400024, "adjclose": 1514.400024, "volume": 4183960000 }, { "date": "2007-10-26", "open": 1522.170044, "high": 1535.530029, "low": 1520.180054, "close": 1535.280029, "adjclose": 1535.280029, "volume": 3612120000 }, { "date": "2007-10-29", "open": 1536.920044, "high": 1544.670044, "low": 1536.430054, "close": 1540.97998, "adjclose": 1540.97998, "volume": 3124480000 }, { "date": "2007-10-30", "open": 1539.420044, "high": 1539.420044, "low": 1529.550049, "close": 1531.02002, "adjclose": 1531.02002, "volume": 3212520000 }, { "date": "2007-10-31", "open": 1532.150024, "high": 1552.76001, "low": 1529.400024, "close": 1549.380005, "adjclose": 1549.380005, "volume": 3953070000 }, { "date": "2007-11-01", "open": 1545.790039, "high": 1545.790039, "low": 1506.660034, "close": 1508.439941, "adjclose": 1508.439941, "volume": 4241470000 }, { "date": "2007-11-02", "open": 1511.069946, "high": 1513.150024, "low": 1492.530029, "close": 1509.650024, "adjclose": 1509.650024, "volume": 4285990000 }, { "date": "2007-11-05", "open": 1505.609985, "high": 1510.839966, "low": 1489.949951, "close": 1502.170044, "adjclose": 1502.170044, "volume": 3819330000 }, { "date": "2007-11-06", "open": 1505.329956, "high": 1520.77002, "low": 1499.069946, "close": 1520.27002, "adjclose": 1520.27002, "volume": 3879160000 }, { "date": "2007-11-07", "open": 1515.459961, "high": 1515.459961, "low": 1475.040039, "close": 1475.619995, "adjclose": 1475.619995, "volume": 4353160000 }, { "date": "2007-11-08", "open": 1475.27002, "high": 1482.5, "low": 1450.310059, "close": 1474.77002, "adjclose": 1474.77002, "volume": 5439720000 }, { "date": "2007-11-09", "open": 1467.589966, "high": 1474.089966, "low": 1448.51001, "close": 1453.699951, "adjclose": 1453.699951, "volume": 4587050000 }, { "date": "2007-11-12", "open": 1453.660034, "high": 1464.939941, "low": 1438.530029, "close": 1439.180054, "adjclose": 1439.180054, "volume": 4192520000 }, { "date": "2007-11-13", "open": 1441.349976, "high": 1481.369995, "low": 1441.349976, "close": 1481.050049, "adjclose": 1481.050049, "volume": 4141310000 }, { "date": "2007-11-14", "open": 1483.400024, "high": 1492.140015, "low": 1466.469971, "close": 1470.579956, "adjclose": 1470.579956, "volume": 4031470000 }, { "date": "2007-11-15", "open": 1468.040039, "high": 1472.670044, "low": 1443.48999, "close": 1451.150024, "adjclose": 1451.150024, "volume": 3941010000 }, { "date": "2007-11-16", "open": 1453.089966, "high": 1462.180054, "low": 1443.98999, "close": 1458.73999, "adjclose": 1458.73999, "volume": 4168870000 }, { "date": "2007-11-19", "open": 1456.699951, "high": 1456.699951, "low": 1430.420044, "close": 1433.27002, "adjclose": 1433.27002, "volume": 4119650000 }, { "date": "2007-11-20", "open": 1434.51001, "high": 1452.640015, "low": 1419.280029, "close": 1439.699951, "adjclose": 1439.699951, "volume": 4875150000 }, { "date": "2007-11-21", "open": 1434.709961, "high": 1436.400024, "low": 1415.640015, "close": 1416.77002, "adjclose": 1416.77002, "volume": 4076230000 }, { "date": "2007-11-23", "open": 1417.619995, "high": 1440.859985, "low": 1417.619995, "close": 1440.699951, "adjclose": 1440.699951, "volume": 1612720000 }, { "date": "2007-11-26", "open": 1440.73999, "high": 1446.089966, "low": 1406.099976, "close": 1407.219971, "adjclose": 1407.219971, "volume": 3706470000 }, { "date": "2007-11-27", "open": 1409.589966, "high": 1429.48999, "low": 1407.430054, "close": 1428.22998, "adjclose": 1428.22998, "volume": 4320720000 }, { "date": "2007-11-28", "open": 1432.949951, "high": 1471.619995, "low": 1432.949951, "close": 1469.02002, "adjclose": 1469.02002, "volume": 4508020000 }, { "date": "2007-11-29", "open": 1467.410034, "high": 1473.810059, "low": 1458.359985, "close": 1469.719971, "adjclose": 1469.719971, "volume": 3524730000 }, { "date": "2007-11-30", "open": 1471.829956, "high": 1488.939941, "low": 1470.890015, "close": 1481.140015, "adjclose": 1481.140015, "volume": 4422200000 }, { "date": "2007-12-03", "open": 1479.630005, "high": 1481.160034, "low": 1470.079956, "close": 1472.420044, "adjclose": 1472.420044, "volume": 3323250000 }, { "date": "2007-12-04", "open": 1471.339966, "high": 1471.339966, "low": 1460.660034, "close": 1462.790039, "adjclose": 1462.790039, "volume": 3343620000 }, { "date": "2007-12-05", "open": 1465.219971, "high": 1486.089966, "low": 1465.219971, "close": 1485.01001, "adjclose": 1485.01001, "volume": 3663660000 }, { "date": "2007-12-06", "open": 1484.589966, "high": 1508.02002, "low": 1482.189941, "close": 1507.339966, "adjclose": 1507.339966, "volume": 3568570000 }, { "date": "2007-12-07", "open": 1508.599976, "high": 1510.630005, "low": 1502.660034, "close": 1504.660034, "adjclose": 1504.660034, "volume": 3177710000 }, { "date": "2007-12-10", "open": 1505.109985, "high": 1518.27002, "low": 1504.959961, "close": 1515.959961, "adjclose": 1515.959961, "volume": 2911760000 }, { "date": "2007-12-11", "open": 1516.680054, "high": 1523.569946, "low": 1475.98999, "close": 1477.650024, "adjclose": 1477.650024, "volume": 4080180000 }, { "date": "2007-12-12", "open": 1487.579956, "high": 1511.959961, "low": 1468.22998, "close": 1486.589966, "adjclose": 1486.589966, "volume": 4482120000 }, { "date": "2007-12-13", "open": 1483.27002, "high": 1489.400024, "low": 1469.209961, "close": 1488.410034, "adjclose": 1488.410034, "volume": 3635170000 }, { "date": "2007-12-14", "open": 1486.189941, "high": 1486.670044, "low": 1467.780029, "close": 1467.949951, "adjclose": 1467.949951, "volume": 3401050000 }, { "date": "2007-12-17", "open": 1465.050049, "high": 1465.050049, "low": 1445.430054, "close": 1445.900024, "adjclose": 1445.900024, "volume": 3569030000 }, { "date": "2007-12-18", "open": 1445.920044, "high": 1460.160034, "low": 1435.650024, "close": 1454.97998, "adjclose": 1454.97998, "volume": 3723690000 }, { "date": "2007-12-19", "open": 1454.699951, "high": 1464.420044, "low": 1445.310059, "close": 1453, "adjclose": 1453, "volume": 3401300000 }, { "date": "2007-12-20", "open": 1456.420044, "high": 1461.530029, "low": 1447.219971, "close": 1460.119995, "adjclose": 1460.119995, "volume": 3526890000 }, { "date": "2007-12-21", "open": 1463.189941, "high": 1485.400024, "low": 1463.189941, "close": 1484.459961, "adjclose": 1484.459961, "volume": 4508590000 }, { "date": "2007-12-24", "open": 1484.550049, "high": 1497.630005, "low": 1484.550049, "close": 1496.449951, "adjclose": 1496.449951, "volume": 1267420000 }, { "date": "2007-12-26", "open": 1495.119995, "high": 1498.849976, "low": 1488.199951, "close": 1497.660034, "adjclose": 1497.660034, "volume": 2010500000 }, { "date": "2007-12-27", "open": 1495.050049, "high": 1495.050049, "low": 1475.859985, "close": 1476.27002, "adjclose": 1476.27002, "volume": 2365770000 }, { "date": "2007-12-28", "open": 1479.829956, "high": 1488.01001, "low": 1471.699951, "close": 1478.48999, "adjclose": 1478.48999, "volume": 2420510000 }, { "date": "2007-12-31", "open": 1475.25, "high": 1475.829956, "low": 1465.130005, "close": 1468.359985, "adjclose": 1468.359985, "volume": 2440880000 }, { "date": "2008-01-02", "open": 1467.969971, "high": 1471.77002, "low": 1442.069946, "close": 1447.160034, "adjclose": 1447.160034, "volume": 3452650000 }, { "date": "2008-01-03", "open": 1447.550049, "high": 1456.800049, "low": 1443.72998, "close": 1447.160034, "adjclose": 1447.160034, "volume": 3429500000 }, { "date": "2008-01-04", "open": 1444.01001, "high": 1444.01001, "low": 1411.189941, "close": 1411.630005, "adjclose": 1411.630005, "volume": 4166000000 }, { "date": "2008-01-07", "open": 1414.069946, "high": 1423.869995, "low": 1403.449951, "close": 1416.180054, "adjclose": 1416.180054, "volume": 4221260000 }, { "date": "2008-01-08", "open": 1415.709961, "high": 1430.280029, "low": 1388.300049, "close": 1390.189941, "adjclose": 1390.189941, "volume": 4705390000 }, { "date": "2008-01-09", "open": 1390.25, "high": 1409.189941, "low": 1378.699951, "close": 1409.130005, "adjclose": 1409.130005, "volume": 5351030000 }, { "date": "2008-01-10", "open": 1406.780029, "high": 1429.089966, "low": 1395.310059, "close": 1420.329956, "adjclose": 1420.329956, "volume": 5170490000 }, { "date": "2008-01-11", "open": 1419.910034, "high": 1419.910034, "low": 1394.829956, "close": 1401.02002, "adjclose": 1401.02002, "volume": 4495840000 }, { "date": "2008-01-14", "open": 1402.910034, "high": 1417.890015, "low": 1402.910034, "close": 1416.25, "adjclose": 1416.25, "volume": 3682090000 }, { "date": "2008-01-15", "open": 1411.880005, "high": 1411.880005, "low": 1380.599976, "close": 1380.949951, "adjclose": 1380.949951, "volume": 4601640000 }, { "date": "2008-01-16", "open": 1377.410034, "high": 1391.98999, "low": 1364.27002, "close": 1373.199951, "adjclose": 1373.199951, "volume": 5440620000 }, { "date": "2008-01-17", "open": 1374.790039, "high": 1377.719971, "low": 1330.670044, "close": 1333.25, "adjclose": 1333.25, "volume": 5303130000 }, { "date": "2008-01-18", "open": 1333.900024, "high": 1350.280029, "low": 1312.51001, "close": 1325.189941, "adjclose": 1325.189941, "volume": 6004840000 }, { "date": "2008-01-22", "open": 1312.939941, "high": 1322.089966, "low": 1274.290039, "close": 1310.5, "adjclose": 1310.5, "volume": 6544690000 }, { "date": "2008-01-23", "open": 1310.410034, "high": 1339.089966, "low": 1270.050049, "close": 1338.599976, "adjclose": 1338.599976, "volume": 3241680000 }, { "date": "2008-01-24", "open": 1340.130005, "high": 1355.150024, "low": 1334.310059, "close": 1352.069946, "adjclose": 1352.069946, "volume": 5735300000 }, { "date": "2008-01-25", "open": 1357.319946, "high": 1368.560059, "low": 1327.5, "close": 1330.609985, "adjclose": 1330.609985, "volume": 4882250000 }, { "date": "2008-01-28", "open": 1330.699951, "high": 1353.969971, "low": 1322.26001, "close": 1353.959961, "adjclose": 1353.959961, "volume": 4100930000 }, { "date": "2008-01-29", "open": 1355.939941, "high": 1364.930054, "low": 1350.189941, "close": 1362.300049, "adjclose": 1362.300049, "volume": 4232960000 }, { "date": "2008-01-30", "open": 1362.219971, "high": 1385.859985, "low": 1352.949951, "close": 1355.810059, "adjclose": 1355.810059, "volume": 4742760000 }, { "date": "2008-01-31", "open": 1351.97998, "high": 1385.619995, "low": 1334.079956, "close": 1378.550049, "adjclose": 1378.550049, "volume": 4970290000 }, { "date": "2008-02-01", "open": 1378.599976, "high": 1396.02002, "low": 1375.930054, "close": 1395.420044, "adjclose": 1395.420044, "volume": 4650770000 }, { "date": "2008-02-04", "open": 1395.380005, "high": 1395.380005, "low": 1379.689941, "close": 1380.819946, "adjclose": 1380.819946, "volume": 3495780000 }, { "date": "2008-02-05", "open": 1380.280029, "high": 1380.280029, "low": 1336.640015, "close": 1336.640015, "adjclose": 1336.640015, "volume": 4315740000 }, { "date": "2008-02-06", "open": 1339.47998, "high": 1351.959961, "low": 1324.339966, "close": 1326.449951, "adjclose": 1326.449951, "volume": 4008120000 }, { "date": "2008-02-07", "open": 1324.01001, "high": 1347.160034, "low": 1316.75, "close": 1336.910034, "adjclose": 1336.910034, "volume": 4589160000 }, { "date": "2008-02-08", "open": 1336.880005, "high": 1341.219971, "low": 1321.060059, "close": 1331.290039, "adjclose": 1331.290039, "volume": 3768490000 }, { "date": "2008-02-11", "open": 1331.920044, "high": 1341.400024, "low": 1320.319946, "close": 1339.130005, "adjclose": 1339.130005, "volume": 3593140000 }, { "date": "2008-02-12", "open": 1340.550049, "high": 1362.099976, "low": 1339.359985, "close": 1348.859985, "adjclose": 1348.859985, "volume": 4044640000 }, { "date": "2008-02-13", "open": 1353.119995, "high": 1369.22998, "low": 1350.780029, "close": 1367.209961, "adjclose": 1367.209961, "volume": 3856420000 }, { "date": "2008-02-14", "open": 1367.329956, "high": 1368.160034, "low": 1347.310059, "close": 1348.859985, "adjclose": 1348.859985, "volume": 3644760000 }, { "date": "2008-02-15", "open": 1347.52002, "high": 1350, "low": 1338.130005, "close": 1349.98999, "adjclose": 1349.98999, "volume": 3583300000 }, { "date": "2008-02-19", "open": 1355.859985, "high": 1367.280029, "low": 1345.050049, "close": 1348.780029, "adjclose": 1348.780029, "volume": 3613550000 }, { "date": "2008-02-20", "open": 1348.390015, "high": 1363.709961, "low": 1336.550049, "close": 1360.030029, "adjclose": 1360.030029, "volume": 3870520000 }, { "date": "2008-02-21", "open": 1362.209961, "high": 1367.939941, "low": 1339.339966, "close": 1342.530029, "adjclose": 1342.530029, "volume": 3696660000 }, { "date": "2008-02-22", "open": 1344.219971, "high": 1354.300049, "low": 1327.040039, "close": 1353.109985, "adjclose": 1353.109985, "volume": 3572660000 }, { "date": "2008-02-25", "open": 1352.75, "high": 1374.359985, "low": 1346.030029, "close": 1371.800049, "adjclose": 1371.800049, "volume": 3866350000 }, { "date": "2008-02-26", "open": 1371.76001, "high": 1387.339966, "low": 1363.290039, "close": 1381.290039, "adjclose": 1381.290039, "volume": 4096060000 }, { "date": "2008-02-27", "open": 1378.949951, "high": 1388.339966, "low": 1372, "close": 1380.02002, "adjclose": 1380.02002, "volume": 3904700000 }, { "date": "2008-02-28", "open": 1378.160034, "high": 1378.160034, "low": 1363.160034, "close": 1367.680054, "adjclose": 1367.680054, "volume": 3938580000 }, { "date": "2008-02-29", "open": 1364.069946, "high": 1364.069946, "low": 1325.420044, "close": 1330.630005, "adjclose": 1330.630005, "volume": 4426730000 }, { "date": "2008-03-03", "open": 1330.449951, "high": 1335.130005, "low": 1320.040039, "close": 1331.339966, "adjclose": 1331.339966, "volume": 4117570000 }, { "date": "2008-03-04", "open": 1329.579956, "high": 1331.030029, "low": 1307.390015, "close": 1326.75, "adjclose": 1326.75, "volume": 4757180000 }, { "date": "2008-03-05", "open": 1327.689941, "high": 1344.189941, "low": 1320.219971, "close": 1333.699951, "adjclose": 1333.699951, "volume": 4277710000 }, { "date": "2008-03-06", "open": 1332.199951, "high": 1332.199951, "low": 1303.420044, "close": 1304.339966, "adjclose": 1304.339966, "volume": 4323460000 }, { "date": "2008-03-07", "open": 1301.530029, "high": 1313.23999, "low": 1282.430054, "close": 1293.369995, "adjclose": 1293.369995, "volume": 4565410000 }, { "date": "2008-03-10", "open": 1293.160034, "high": 1295.01001, "low": 1272.660034, "close": 1273.369995, "adjclose": 1273.369995, "volume": 4261240000 }, { "date": "2008-03-11", "open": 1274.400024, "high": 1320.650024, "low": 1274.400024, "close": 1320.650024, "adjclose": 1320.650024, "volume": 5109080000 }, { "date": "2008-03-12", "open": 1321.130005, "high": 1333.26001, "low": 1307.859985, "close": 1308.77002, "adjclose": 1308.77002, "volume": 4414280000 }, { "date": "2008-03-13", "open": 1305.26001, "high": 1321.680054, "low": 1282.109985, "close": 1315.47998, "adjclose": 1315.47998, "volume": 5073360000 }, { "date": "2008-03-14", "open": 1316.050049, "high": 1321.469971, "low": 1274.859985, "close": 1288.140015, "adjclose": 1288.140015, "volume": 5153780000 }, { "date": "2008-03-17", "open": 1283.209961, "high": 1287.5, "low": 1256.97998, "close": 1276.599976, "adjclose": 1276.599976, "volume": 5683010000 }, { "date": "2008-03-18", "open": 1277.160034, "high": 1330.73999, "low": 1277.160034, "close": 1330.73999, "adjclose": 1330.73999, "volume": 5335630000 }, { "date": "2008-03-19", "open": 1330.969971, "high": 1341.51001, "low": 1298.420044, "close": 1298.420044, "adjclose": 1298.420044, "volume": 5358550000 }, { "date": "2008-03-20", "open": 1299.670044, "high": 1330.670044, "low": 1295.219971, "close": 1329.51001, "adjclose": 1329.51001, "volume": 6145220000 }, { "date": "2008-03-24", "open": 1330.290039, "high": 1359.680054, "low": 1330.290039, "close": 1349.880005, "adjclose": 1349.880005, "volume": 4499000000 }, { "date": "2008-03-25", "open": 1349.069946, "high": 1357.469971, "low": 1341.209961, "close": 1352.98999, "adjclose": 1352.98999, "volume": 4145120000 }, { "date": "2008-03-26", "open": 1352.449951, "high": 1352.449951, "low": 1336.410034, "close": 1341.130005, "adjclose": 1341.130005, "volume": 4055670000 }, { "date": "2008-03-27", "open": 1340.339966, "high": 1345.619995, "low": 1325.660034, "close": 1325.76001, "adjclose": 1325.76001, "volume": 4037930000 }, { "date": "2008-03-28", "open": 1327.02002, "high": 1334.869995, "low": 1312.949951, "close": 1315.219971, "adjclose": 1315.219971, "volume": 3686980000 }, { "date": "2008-03-31", "open": 1315.920044, "high": 1328.52002, "low": 1312.810059, "close": 1322.699951, "adjclose": 1322.699951, "volume": 4188990000 }, { "date": "2008-04-01", "open": 1326.410034, "high": 1370.180054, "low": 1326.410034, "close": 1370.180054, "adjclose": 1370.180054, "volume": 4745120000 }, { "date": "2008-04-02", "open": 1369.959961, "high": 1377.949951, "low": 1361.550049, "close": 1367.530029, "adjclose": 1367.530029, "volume": 4320440000 }, { "date": "2008-04-03", "open": 1365.689941, "high": 1375.660034, "low": 1358.680054, "close": 1369.310059, "adjclose": 1369.310059, "volume": 3920100000 }, { "date": "2008-04-04", "open": 1369.849976, "high": 1380.910034, "low": 1362.829956, "close": 1370.400024, "adjclose": 1370.400024, "volume": 3703100000 }, { "date": "2008-04-07", "open": 1373.689941, "high": 1386.73999, "low": 1369.02002, "close": 1372.540039, "adjclose": 1372.540039, "volume": 3747780000 }, { "date": "2008-04-08", "open": 1370.160034, "high": 1370.160034, "low": 1360.619995, "close": 1365.540039, "adjclose": 1365.540039, "volume": 3602500000 }, { "date": "2008-04-09", "open": 1365.5, "high": 1368.390015, "low": 1349.969971, "close": 1354.48999, "adjclose": 1354.48999, "volume": 3556670000 }, { "date": "2008-04-10", "open": 1355.369995, "high": 1367.23999, "low": 1350.109985, "close": 1360.550049, "adjclose": 1360.550049, "volume": 3686150000 }, { "date": "2008-04-11", "open": 1357.97998, "high": 1357.97998, "low": 1331.209961, "close": 1332.829956, "adjclose": 1332.829956, "volume": 3723790000 }, { "date": "2008-04-14", "open": 1332.199951, "high": 1335.640015, "low": 1326.160034, "close": 1328.319946, "adjclose": 1328.319946, "volume": 3565020000 }, { "date": "2008-04-15", "open": 1331.719971, "high": 1337.719971, "low": 1324.349976, "close": 1334.430054, "adjclose": 1334.430054, "volume": 3581230000 }, { "date": "2008-04-16", "open": 1337.02002, "high": 1365.48999, "low": 1337.02002, "close": 1364.709961, "adjclose": 1364.709961, "volume": 4260370000 }, { "date": "2008-04-17", "open": 1363.369995, "high": 1368.599976, "low": 1357.25, "close": 1365.560059, "adjclose": 1365.560059, "volume": 3713880000 }, { "date": "2008-04-18", "open": 1369, "high": 1395.900024, "low": 1369, "close": 1390.329956, "adjclose": 1390.329956, "volume": 4222380000 }, { "date": "2008-04-21", "open": 1387.719971, "high": 1390.22998, "low": 1379.25, "close": 1388.170044, "adjclose": 1388.170044, "volume": 3420570000 }, { "date": "2008-04-22", "open": 1386.430054, "high": 1386.430054, "low": 1369.839966, "close": 1375.939941, "adjclose": 1375.939941, "volume": 3821900000 }, { "date": "2008-04-23", "open": 1378.400024, "high": 1387.869995, "low": 1372.23999, "close": 1379.930054, "adjclose": 1379.930054, "volume": 4103610000 }, { "date": "2008-04-24", "open": 1380.52002, "high": 1397.719971, "low": 1371.089966, "close": 1388.819946, "adjclose": 1388.819946, "volume": 4461660000 }, { "date": "2008-04-25", "open": 1387.880005, "high": 1399.109985, "low": 1379.97998, "close": 1397.839966, "adjclose": 1397.839966, "volume": 3891150000 }, { "date": "2008-04-28", "open": 1397.959961, "high": 1402.900024, "low": 1394.400024, "close": 1396.369995, "adjclose": 1396.369995, "volume": 3607000000 }, { "date": "2008-04-29", "open": 1395.609985, "high": 1397, "low": 1386.699951, "close": 1390.939941, "adjclose": 1390.939941, "volume": 3815320000 }, { "date": "2008-04-30", "open": 1391.219971, "high": 1404.569946, "low": 1384.25, "close": 1385.589966, "adjclose": 1385.589966, "volume": 4508890000 }, { "date": "2008-05-01", "open": 1385.969971, "high": 1410.069946, "low": 1383.069946, "close": 1409.339966, "adjclose": 1409.339966, "volume": 4448780000 }, { "date": "2008-05-02", "open": 1409.160034, "high": 1422.719971, "low": 1406.25, "close": 1413.900024, "adjclose": 1413.900024, "volume": 3953030000 }, { "date": "2008-05-05", "open": 1415.339966, "high": 1415.339966, "low": 1404.369995, "close": 1407.48999, "adjclose": 1407.48999, "volume": 3410090000 }, { "date": "2008-05-06", "open": 1405.599976, "high": 1421.569946, "low": 1397.099976, "close": 1418.26001, "adjclose": 1418.26001, "volume": 3924100000 }, { "date": "2008-05-07", "open": 1417.48999, "high": 1419.540039, "low": 1391.160034, "close": 1392.569946, "adjclose": 1392.569946, "volume": 4075860000 }, { "date": "2008-05-08", "open": 1394.290039, "high": 1402.349976, "low": 1389.390015, "close": 1397.680054, "adjclose": 1397.680054, "volume": 3827550000 }, { "date": "2008-05-09", "open": 1394.900024, "high": 1394.900024, "low": 1384.109985, "close": 1388.280029, "adjclose": 1388.280029, "volume": 3518620000 }, { "date": "2008-05-12", "open": 1389.400024, "high": 1404.060059, "low": 1386.199951, "close": 1403.579956, "adjclose": 1403.579956, "volume": 3370630000 }, { "date": "2008-05-13", "open": 1404.400024, "high": 1406.300049, "low": 1396.26001, "close": 1403.040039, "adjclose": 1403.040039, "volume": 4018590000 }, { "date": "2008-05-14", "open": 1405.650024, "high": 1420.189941, "low": 1405.650024, "close": 1408.660034, "adjclose": 1408.660034, "volume": 3979370000 }, { "date": "2008-05-15", "open": 1408.359985, "high": 1424.400024, "low": 1406.869995, "close": 1423.569946, "adjclose": 1423.569946, "volume": 3836480000 }, { "date": "2008-05-16", "open": 1423.890015, "high": 1425.819946, "low": 1414.349976, "close": 1425.349976, "adjclose": 1425.349976, "volume": 3842590000 }, { "date": "2008-05-19", "open": 1425.280029, "high": 1440.23999, "low": 1421.630005, "close": 1426.630005, "adjclose": 1426.630005, "volume": 3683970000 }, { "date": "2008-05-20", "open": 1424.48999, "high": 1424.48999, "low": 1409.089966, "close": 1413.400024, "adjclose": 1413.400024, "volume": 3854320000 }, { "date": "2008-05-21", "open": 1414.060059, "high": 1419.119995, "low": 1388.810059, "close": 1390.709961, "adjclose": 1390.709961, "volume": 4517990000 }, { "date": "2008-05-22", "open": 1390.829956, "high": 1399.069946, "low": 1390.22998, "close": 1394.349976, "adjclose": 1394.349976, "volume": 3955960000 }, { "date": "2008-05-23", "open": 1392.199951, "high": 1392.199951, "low": 1373.719971, "close": 1375.930054, "adjclose": 1375.930054, "volume": 3516380000 }, { "date": "2008-05-27", "open": 1375.969971, "high": 1387.400024, "low": 1373.069946, "close": 1385.349976, "adjclose": 1385.349976, "volume": 3588860000 }, { "date": "2008-05-28", "open": 1386.540039, "high": 1391.25, "low": 1378.160034, "close": 1390.839966, "adjclose": 1390.839966, "volume": 3927240000 }, { "date": "2008-05-29", "open": 1390.5, "high": 1406.319946, "low": 1388.589966, "close": 1398.26001, "adjclose": 1398.26001, "volume": 3894440000 }, { "date": "2008-05-30", "open": 1398.359985, "high": 1404.459961, "low": 1398.079956, "close": 1400.380005, "adjclose": 1400.380005, "volume": 3845630000 }, { "date": "2008-06-02", "open": 1399.619995, "high": 1399.619995, "low": 1377.790039, "close": 1385.670044, "adjclose": 1385.670044, "volume": 3714320000 }, { "date": "2008-06-03", "open": 1386.420044, "high": 1393.119995, "low": 1370.119995, "close": 1377.650024, "adjclose": 1377.650024, "volume": 4396380000 }, { "date": "2008-06-04", "open": 1376.26001, "high": 1388.180054, "low": 1371.73999, "close": 1377.199951, "adjclose": 1377.199951, "volume": 4338640000 }, { "date": "2008-06-05", "open": 1377.47998, "high": 1404.050049, "low": 1377.47998, "close": 1404.050049, "adjclose": 1404.050049, "volume": 4350790000 }, { "date": "2008-06-06", "open": 1400.060059, "high": 1400.060059, "low": 1359.900024, "close": 1360.680054, "adjclose": 1360.680054, "volume": 4771660000 }, { "date": "2008-06-09", "open": 1360.829956, "high": 1370.630005, "low": 1350.619995, "close": 1361.76001, "adjclose": 1361.76001, "volume": 4404570000 }, { "date": "2008-06-10", "open": 1358.97998, "high": 1366.839966, "low": 1351.560059, "close": 1358.439941, "adjclose": 1358.439941, "volume": 4635070000 }, { "date": "2008-06-11", "open": 1357.089966, "high": 1357.089966, "low": 1335.469971, "close": 1335.48999, "adjclose": 1335.48999, "volume": 4779980000 }, { "date": "2008-06-12", "open": 1335.780029, "high": 1353.030029, "low": 1331.290039, "close": 1339.869995, "adjclose": 1339.869995, "volume": 4734240000 }, { "date": "2008-06-13", "open": 1341.810059, "high": 1360.030029, "low": 1341.709961, "close": 1360.030029, "adjclose": 1360.030029, "volume": 4080420000 }, { "date": "2008-06-16", "open": 1358.849976, "high": 1364.699951, "low": 1352.069946, "close": 1360.140015, "adjclose": 1360.140015, "volume": 3706940000 }, { "date": "2008-06-17", "open": 1360.709961, "high": 1366.589966, "low": 1350.540039, "close": 1350.930054, "adjclose": 1350.930054, "volume": 3801960000 }, { "date": "2008-06-18", "open": 1349.589966, "high": 1349.589966, "low": 1333.400024, "close": 1337.810059, "adjclose": 1337.810059, "volume": 4573570000 }, { "date": "2008-06-19", "open": 1336.890015, "high": 1347.660034, "low": 1330.5, "close": 1342.829956, "adjclose": 1342.829956, "volume": 4811670000 }, { "date": "2008-06-20", "open": 1341.02002, "high": 1341.02002, "low": 1314.459961, "close": 1317.930054, "adjclose": 1317.930054, "volume": 5324900000 }, { "date": "2008-06-23", "open": 1319.77002, "high": 1323.780029, "low": 1315.310059, "close": 1318, "adjclose": 1318, "volume": 4186370000 }, { "date": "2008-06-24", "open": 1317.22998, "high": 1326.02002, "low": 1304.420044, "close": 1314.290039, "adjclose": 1314.290039, "volume": 4705050000 }, { "date": "2008-06-25", "open": 1314.540039, "high": 1335.630005, "low": 1314.540039, "close": 1321.969971, "adjclose": 1321.969971, "volume": 4825640000 }, { "date": "2008-06-26", "open": 1316.290039, "high": 1316.290039, "low": 1283.150024, "close": 1283.150024, "adjclose": 1283.150024, "volume": 5231280000 }, { "date": "2008-06-27", "open": 1283.599976, "high": 1289.449951, "low": 1272, "close": 1278.380005, "adjclose": 1278.380005, "volume": 6208260000 }, { "date": "2008-06-30", "open": 1278.060059, "high": 1290.310059, "low": 1274.859985, "close": 1280, "adjclose": 1280, "volume": 5032330000 }, { "date": "2008-07-01", "open": 1276.689941, "high": 1285.310059, "low": 1260.680054, "close": 1284.910034, "adjclose": 1284.910034, "volume": 5846290000 }, { "date": "2008-07-02", "open": 1285.819946, "high": 1292.170044, "low": 1261.51001, "close": 1261.52002, "adjclose": 1261.52002, "volume": 5276090000 }, { "date": "2008-07-03", "open": 1262.959961, "high": 1271.47998, "low": 1252.01001, "close": 1262.900024, "adjclose": 1262.900024, "volume": 3247590000 }, { "date": "2008-07-07", "open": 1262.900024, "high": 1273.949951, "low": 1240.680054, "close": 1252.310059, "adjclose": 1252.310059, "volume": 5265420000 }, { "date": "2008-07-08", "open": 1251.839966, "high": 1274.170044, "low": 1242.839966, "close": 1273.699951, "adjclose": 1273.699951, "volume": 6034110000 }, { "date": "2008-07-09", "open": 1273.380005, "high": 1277.359985, "low": 1244.569946, "close": 1244.689941, "adjclose": 1244.689941, "volume": 5181000000 }, { "date": "2008-07-10", "open": 1245.25, "high": 1257.650024, "low": 1236.76001, "close": 1253.390015, "adjclose": 1253.390015, "volume": 5840430000 }, { "date": "2008-07-11", "open": 1248.660034, "high": 1257.27002, "low": 1225.349976, "close": 1239.48999, "adjclose": 1239.48999, "volume": 6742200000 }, { "date": "2008-07-14", "open": 1241.609985, "high": 1253.5, "low": 1225.01001, "close": 1228.300049, "adjclose": 1228.300049, "volume": 5434860000 }, { "date": "2008-07-15", "open": 1226.829956, "high": 1234.349976, "low": 1200.439941, "close": 1214.910034, "adjclose": 1214.910034, "volume": 7363640000 }, { "date": "2008-07-16", "open": 1214.650024, "high": 1245.52002, "low": 1211.390015, "close": 1245.359985, "adjclose": 1245.359985, "volume": 6738630000 }, { "date": "2008-07-17", "open": 1246.310059, "high": 1262.310059, "low": 1241.48999, "close": 1260.319946, "adjclose": 1260.319946, "volume": 7365210000 }, { "date": "2008-07-18", "open": 1258.219971, "high": 1262.22998, "low": 1251.810059, "close": 1260.680054, "adjclose": 1260.680054, "volume": 5653280000 }, { "date": "2008-07-21", "open": 1261.819946, "high": 1267.73999, "low": 1255.699951, "close": 1260, "adjclose": 1260, "volume": 4630640000 }, { "date": "2008-07-22", "open": 1257.079956, "high": 1277.420044, "low": 1248.829956, "close": 1277, "adjclose": 1277, "volume": 6180230000 }, { "date": "2008-07-23", "open": 1278.869995, "high": 1291.170044, "low": 1276.060059, "close": 1282.189941, "adjclose": 1282.189941, "volume": 6705830000 }, { "date": "2008-07-24", "open": 1283.219971, "high": 1283.219971, "low": 1251.47998, "close": 1252.540039, "adjclose": 1252.540039, "volume": 6127980000 }, { "date": "2008-07-25", "open": 1253.51001, "high": 1263.22998, "low": 1251.75, "close": 1257.76001, "adjclose": 1257.76001, "volume": 4672560000 }, { "date": "2008-07-28", "open": 1257.76001, "high": 1260.089966, "low": 1234.369995, "close": 1234.369995, "adjclose": 1234.369995, "volume": 4282960000 }, { "date": "2008-07-29", "open": 1236.380005, "high": 1263.199951, "low": 1236.380005, "close": 1263.199951, "adjclose": 1263.199951, "volume": 5414240000 }, { "date": "2008-07-30", "open": 1264.52002, "high": 1284.329956, "low": 1264.52002, "close": 1284.26001, "adjclose": 1284.26001, "volume": 5631330000 }, { "date": "2008-07-31", "open": 1281.369995, "high": 1284.930054, "low": 1265.969971, "close": 1267.380005, "adjclose": 1267.380005, "volume": 5346050000 }, { "date": "2008-08-01", "open": 1269.420044, "high": 1270.52002, "low": 1254.540039, "close": 1260.310059, "adjclose": 1260.310059, "volume": 4684870000 }, { "date": "2008-08-04", "open": 1253.27002, "high": 1260.48999, "low": 1247.449951, "close": 1249.01001, "adjclose": 1249.01001, "volume": 4562280000 }, { "date": "2008-08-05", "open": 1254.869995, "high": 1284.880005, "low": 1254.670044, "close": 1284.880005, "adjclose": 1284.880005, "volume": 1219310000 }, { "date": "2008-08-06", "open": 1283.98999, "high": 1291.670044, "low": 1276, "close": 1289.189941, "adjclose": 1289.189941, "volume": 4873420000 }, { "date": "2008-08-07", "open": 1286.51001, "high": 1286.51001, "low": 1264.290039, "close": 1266.069946, "adjclose": 1266.069946, "volume": 5319380000 }, { "date": "2008-08-08", "open": 1266.290039, "high": 1297.849976, "low": 1262.109985, "close": 1296.319946, "adjclose": 1296.319946, "volume": 4966810000 }, { "date": "2008-08-11", "open": 1294.420044, "high": 1313.150024, "low": 1291.410034, "close": 1305.319946, "adjclose": 1305.319946, "volume": 5067310000 }, { "date": "2008-08-12", "open": 1304.790039, "high": 1304.790039, "low": 1285.640015, "close": 1289.589966, "adjclose": 1289.589966, "volume": 4711290000 }, { "date": "2008-08-13", "open": 1288.640015, "high": 1294.030029, "low": 1274.859985, "close": 1285.829956, "adjclose": 1285.829956, "volume": 4787600000 }, { "date": "2008-08-14", "open": 1282.109985, "high": 1300.109985, "low": 1276.839966, "close": 1292.930054, "adjclose": 1292.930054, "volume": 4064000000 }, { "date": "2008-08-15", "open": 1293.849976, "high": 1302.050049, "low": 1290.73999, "close": 1298.199951, "adjclose": 1298.199951, "volume": 4041820000 }, { "date": "2008-08-18", "open": 1298.140015, "high": 1300.219971, "low": 1274.51001, "close": 1278.599976, "adjclose": 1278.599976, "volume": 3829290000 }, { "date": "2008-08-19", "open": 1276.650024, "high": 1276.650024, "low": 1263.109985, "close": 1266.689941, "adjclose": 1266.689941, "volume": 4159760000 }, { "date": "2008-08-20", "open": 1267.339966, "high": 1276.01001, "low": 1261.160034, "close": 1274.540039, "adjclose": 1274.540039, "volume": 4555030000 }, { "date": "2008-08-21", "open": 1271.069946, "high": 1281.400024, "low": 1265.219971, "close": 1277.719971, "adjclose": 1277.719971, "volume": 4032590000 }, { "date": "2008-08-22", "open": 1277.589966, "high": 1293.089966, "low": 1277.589966, "close": 1292.199951, "adjclose": 1292.199951, "volume": 3741070000 }, { "date": "2008-08-25", "open": 1290.469971, "high": 1290.469971, "low": 1264.869995, "close": 1266.839966, "adjclose": 1266.839966, "volume": 3420600000 }, { "date": "2008-08-26", "open": 1267.030029, "high": 1275.650024, "low": 1263.209961, "close": 1271.51001, "adjclose": 1271.51001, "volume": 3587570000 }, { "date": "2008-08-27", "open": 1271.290039, "high": 1285.050049, "low": 1270.030029, "close": 1281.660034, "adjclose": 1281.660034, "volume": 3499610000 }, { "date": "2008-08-28", "open": 1283.790039, "high": 1300.680054, "low": 1283.790039, "close": 1300.680054, "adjclose": 1300.680054, "volume": 3854280000 }, { "date": "2008-08-29", "open": 1296.48999, "high": 1297.589966, "low": 1282.73999, "close": 1282.829956, "adjclose": 1282.829956, "volume": 3288120000 }, { "date": "2008-09-02", "open": 1287.829956, "high": 1303.040039, "low": 1272.199951, "close": 1277.579956, "adjclose": 1277.579956, "volume": 4783560000 }, { "date": "2008-09-03", "open": 1276.609985, "high": 1280.599976, "low": 1265.589966, "close": 1274.97998, "adjclose": 1274.97998, "volume": 5056980000 }, { "date": "2008-09-04", "open": 1271.800049, "high": 1271.800049, "low": 1232.829956, "close": 1236.829956, "adjclose": 1236.829956, "volume": 5212500000 }, { "date": "2008-09-05", "open": 1233.209961, "high": 1244.939941, "low": 1217.22998, "close": 1242.310059, "adjclose": 1242.310059, "volume": 5017080000 }, { "date": "2008-09-08", "open": 1249.5, "high": 1274.420044, "low": 1247.119995, "close": 1267.790039, "adjclose": 1267.790039, "volume": 7351340000 }, { "date": "2008-09-09", "open": 1267.97998, "high": 1268.660034, "low": 1224.51001, "close": 1224.51001, "adjclose": 1224.51001, "volume": 7380630000 }, { "date": "2008-09-10", "open": 1227.5, "high": 1243.900024, "low": 1221.599976, "close": 1232.040039, "adjclose": 1232.040039, "volume": 6543440000 }, { "date": "2008-09-11", "open": 1229.040039, "high": 1249.97998, "low": 1211.540039, "close": 1249.050049, "adjclose": 1249.050049, "volume": 6869250000 }, { "date": "2008-09-12", "open": 1245.880005, "high": 1255.089966, "low": 1233.810059, "close": 1251.699951, "adjclose": 1251.699951, "volume": 6273260000 }, { "date": "2008-09-15", "open": 1250.920044, "high": 1250.920044, "low": 1192.699951, "close": 1192.699951, "adjclose": 1192.699951, "volume": 8279510000 }, { "date": "2008-09-16", "open": 1188.310059, "high": 1214.839966, "low": 1169.280029, "close": 1213.599976, "adjclose": 1213.599976, "volume": 9459830000 }, { "date": "2008-09-17", "open": 1210.339966, "high": 1210.339966, "low": 1155.880005, "close": 1156.390015, "adjclose": 1156.390015, "volume": 9431870000 }, { "date": "2008-09-18", "open": 1157.079956, "high": 1211.140015, "low": 1133.5, "close": 1206.51001, "adjclose": 1206.51001, "volume": 10082690000 }, { "date": "2008-09-19", "open": 1213.109985, "high": 1265.119995, "low": 1213.109985, "close": 1255.079956, "adjclose": 1255.079956, "volume": 9387170000 }, { "date": "2008-09-22", "open": 1255.369995, "high": 1255.369995, "low": 1205.609985, "close": 1207.089966, "adjclose": 1207.089966, "volume": 5368130000 }, { "date": "2008-09-23", "open": 1207.609985, "high": 1221.150024, "low": 1187.060059, "close": 1188.219971, "adjclose": 1188.219971, "volume": 5185730000 }, { "date": "2008-09-24", "open": 1188.790039, "high": 1197.410034, "low": 1179.790039, "close": 1185.869995, "adjclose": 1185.869995, "volume": 4820360000 }, { "date": "2008-09-25", "open": 1187.869995, "high": 1220.030029, "low": 1187.869995, "close": 1209.180054, "adjclose": 1209.180054, "volume": 5877640000 }, { "date": "2008-09-26", "open": 1204.469971, "high": 1215.77002, "low": 1187.540039, "close": 1213.27002, "adjclose": 1213.27002, "volume": 5383610000 }, { "date": "2008-09-29", "open": 1209.069946, "high": 1209.069946, "low": 1106.420044, "close": 1106.420044, "adjclose": 1106.420044, "volume": 7305060000 }, { "date": "2008-09-30", "open": 1113.780029, "high": 1168.030029, "low": 1113.780029, "close": 1166.359985, "adjclose": 1166.359985, "volume": 4937680000 }, { "date": "2008-10-01", "open": 1164.170044, "high": 1167.030029, "low": 1140.77002, "close": 1161.060059, "adjclose": 1161.060059, "volume": 5782130000 }, { "date": "2008-10-02", "open": 1160.640015, "high": 1160.640015, "low": 1111.430054, "close": 1114.280029, "adjclose": 1114.280029, "volume": 6285640000 }, { "date": "2008-10-03", "open": 1115.160034, "high": 1153.819946, "low": 1098.140015, "close": 1099.22998, "adjclose": 1099.22998, "volume": 6716120000 }, { "date": "2008-10-06", "open": 1097.560059, "high": 1097.560059, "low": 1007.969971, "close": 1056.890015, "adjclose": 1056.890015, "volume": 7956020000 }, { "date": "2008-10-07", "open": 1057.599976, "high": 1072.910034, "low": 996.22998, "close": 996.22998, "adjclose": 996.22998, "volume": 7069210000 }, { "date": "2008-10-08", "open": 988.909973, "high": 1021.059998, "low": 970.969971, "close": 984.940002, "adjclose": 984.940002, "volume": 8716330000 }, { "date": "2008-10-09", "open": 988.419983, "high": 1005.25, "low": 909.190002, "close": 909.919983, "adjclose": 909.919983, "volume": 6819000000 }, { "date": "2008-10-10", "open": 902.309998, "high": 936.359985, "low": 839.799988, "close": 899.219971, "adjclose": 899.219971, "volume": 11456230000 }, { "date": "2008-10-13", "open": 912.75, "high": 1006.929993, "low": 912.75, "close": 1003.349976, "adjclose": 1003.349976, "volume": 7263370000 }, { "date": "2008-10-14", "open": 1009.969971, "high": 1044.310059, "low": 972.070007, "close": 998.01001, "adjclose": 998.01001, "volume": 8161990000 }, { "date": "2008-10-15", "open": 994.599976, "high": 994.599976, "low": 903.98999, "close": 907.840027, "adjclose": 907.840027, "volume": 6542330000 }, { "date": "2008-10-16", "open": 909.530029, "high": 947.710022, "low": 865.830017, "close": 946.429993, "adjclose": 946.429993, "volume": 7984500000 }, { "date": "2008-10-17", "open": 942.289978, "high": 984.640015, "low": 918.73999, "close": 940.549988, "adjclose": 940.549988, "volume": 6581780000 }, { "date": "2008-10-20", "open": 943.51001, "high": 985.400024, "low": 943.51001, "close": 985.400024, "adjclose": 985.400024, "volume": 5175640000 }, { "date": "2008-10-21", "open": 980.400024, "high": 985.440002, "low": 952.469971, "close": 955.049988, "adjclose": 955.049988, "volume": 5121830000 }, { "date": "2008-10-22", "open": 951.669983, "high": 951.669983, "low": 875.809998, "close": 896.780029, "adjclose": 896.780029, "volume": 6147980000 }, { "date": "2008-10-23", "open": 899.080017, "high": 922.830017, "low": 858.440002, "close": 908.109985, "adjclose": 908.109985, "volume": 7189900000 }, { "date": "2008-10-24", "open": 895.219971, "high": 896.299988, "low": 852.849976, "close": 876.77002, "adjclose": 876.77002, "volume": 6550050000 }, { "date": "2008-10-27", "open": 874.280029, "high": 893.780029, "low": 846.75, "close": 848.919983, "adjclose": 848.919983, "volume": 5558050000 }, { "date": "2008-10-28", "open": 848.919983, "high": 940.51001, "low": 845.27002, "close": 940.51001, "adjclose": 940.51001, "volume": 7096950000 }, { "date": "2008-10-29", "open": 939.51001, "high": 969.969971, "low": 922.26001, "close": 930.090027, "adjclose": 930.090027, "volume": 7077800000 }, { "date": "2008-10-30", "open": 939.380005, "high": 963.22998, "low": 928.5, "close": 954.090027, "adjclose": 954.090027, "volume": 6175830000 }, { "date": "2008-10-31", "open": 953.109985, "high": 984.380005, "low": 944.590027, "close": 968.75, "adjclose": 968.75, "volume": 6394350000 }, { "date": "2008-11-03", "open": 968.669983, "high": 975.570007, "low": 958.820007, "close": 966.299988, "adjclose": 966.299988, "volume": 4492280000 }, { "date": "2008-11-04", "open": 971.309998, "high": 1007.51001, "low": 971.309998, "close": 1005.75, "adjclose": 1005.75, "volume": 5531290000 }, { "date": "2008-11-05", "open": 1001.840027, "high": 1001.840027, "low": 949.859985, "close": 952.77002, "adjclose": 952.77002, "volume": 5426640000 }, { "date": "2008-11-06", "open": 952.400024, "high": 952.400024, "low": 899.72998, "close": 904.880005, "adjclose": 904.880005, "volume": 6102230000 }, { "date": "2008-11-07", "open": 907.440002, "high": 931.460022, "low": 906.900024, "close": 930.98999, "adjclose": 930.98999, "volume": 4931640000 }, { "date": "2008-11-10", "open": 936.75, "high": 951.950012, "low": 907.469971, "close": 919.210022, "adjclose": 919.210022, "volume": 4572000000 }, { "date": "2008-11-11", "open": 917.150024, "high": 917.150024, "low": 884.900024, "close": 898.950012, "adjclose": 898.950012, "volume": 4998340000 }, { "date": "2008-11-12", "open": 893.390015, "high": 893.390015, "low": 850.47998, "close": 852.299988, "adjclose": 852.299988, "volume": 5764180000 }, { "date": "2008-11-13", "open": 853.130005, "high": 913.01001, "low": 818.690002, "close": 911.289978, "adjclose": 911.289978, "volume": 7849120000 }, { "date": "2008-11-14", "open": 904.359985, "high": 916.880005, "low": 869.880005, "close": 873.289978, "adjclose": 873.289978, "volume": 5881030000 }, { "date": "2008-11-17", "open": 873.22998, "high": 882.289978, "low": 848.97998, "close": 850.75, "adjclose": 850.75, "volume": 4927490000 }, { "date": "2008-11-18", "open": 852.340027, "high": 865.900024, "low": 826.840027, "close": 859.119995, "adjclose": 859.119995, "volume": 6679470000 }, { "date": "2008-11-19", "open": 859.030029, "high": 864.570007, "low": 806.179993, "close": 806.580017, "adjclose": 806.580017, "volume": 6548600000 }, { "date": "2008-11-20", "open": 805.869995, "high": 820.52002, "low": 747.780029, "close": 752.440002, "adjclose": 752.440002, "volume": 9093740000 }, { "date": "2008-11-21", "open": 755.840027, "high": 801.200012, "low": 741.02002, "close": 800.030029, "adjclose": 800.030029, "volume": 9495900000 }, { "date": "2008-11-24", "open": 801.200012, "high": 865.599976, "low": 801.200012, "close": 851.809998, "adjclose": 851.809998, "volume": 7879440000 }, { "date": "2008-11-25", "open": 853.400024, "high": 868.940002, "low": 834.98999, "close": 857.390015, "adjclose": 857.390015, "volume": 6952700000 }, { "date": "2008-11-26", "open": 852.900024, "high": 887.679993, "low": 841.369995, "close": 887.679993, "adjclose": 887.679993, "volume": 5793260000 }, { "date": "2008-11-28", "open": 886.890015, "high": 896.25, "low": 881.210022, "close": 896.23999, "adjclose": 896.23999, "volume": 2740860000 }, { "date": "2008-12-01", "open": 888.609985, "high": 888.609985, "low": 815.690002, "close": 816.210022, "adjclose": 816.210022, "volume": 6052010000 }, { "date": "2008-12-02", "open": 817.940002, "high": 850.539978, "low": 817.940002, "close": 848.809998, "adjclose": 848.809998, "volume": 6170100000 }, { "date": "2008-12-03", "open": 843.599976, "high": 873.119995, "low": 827.599976, "close": 870.73999, "adjclose": 870.73999, "volume": 6221880000 }, { "date": "2008-12-04", "open": 869.75, "high": 875.599976, "low": 833.599976, "close": 845.219971, "adjclose": 845.219971, "volume": 5860390000 }, { "date": "2008-12-05", "open": 844.429993, "high": 879.419983, "low": 818.409973, "close": 876.070007, "adjclose": 876.070007, "volume": 6165370000 }, { "date": "2008-12-08", "open": 882.710022, "high": 918.570007, "low": 882.710022, "close": 909.700012, "adjclose": 909.700012, "volume": 6553600000 }, { "date": "2008-12-09", "open": 906.47998, "high": 916.26001, "low": 885.380005, "close": 888.669983, "adjclose": 888.669983, "volume": 5693110000 }, { "date": "2008-12-10", "open": 892.169983, "high": 908.27002, "low": 885.450012, "close": 899.23999, "adjclose": 899.23999, "volume": 5942130000 }, { "date": "2008-12-11", "open": 898.349976, "high": 904.630005, "low": 868.72998, "close": 873.590027, "adjclose": 873.590027, "volume": 5513840000 }, { "date": "2008-12-12", "open": 871.789978, "high": 883.23999, "low": 851.349976, "close": 879.72998, "adjclose": 879.72998, "volume": 5959590000 }, { "date": "2008-12-15", "open": 881.070007, "high": 884.630005, "low": 857.719971, "close": 868.570007, "adjclose": 868.570007, "volume": 4982390000 }, { "date": "2008-12-16", "open": 871.530029, "high": 914.659973, "low": 871.530029, "close": 913.179993, "adjclose": 913.179993, "volume": 6009780000 }, { "date": "2008-12-17", "open": 908.159973, "high": 918.849976, "low": 895.940002, "close": 904.419983, "adjclose": 904.419983, "volume": 5907380000 }, { "date": "2008-12-18", "open": 905.97998, "high": 911.02002, "low": 877.440002, "close": 885.280029, "adjclose": 885.280029, "volume": 5675000000 }, { "date": "2008-12-19", "open": 886.960022, "high": 905.469971, "low": 883.02002, "close": 887.880005, "adjclose": 887.880005, "volume": 6705310000 }, { "date": "2008-12-22", "open": 887.200012, "high": 887.369995, "low": 857.090027, "close": 871.630005, "adjclose": 871.630005, "volume": 4869850000 }, { "date": "2008-12-23", "open": 874.309998, "high": 880.440002, "low": 860.099976, "close": 863.159973, "adjclose": 863.159973, "volume": 4051970000 }, { "date": "2008-12-24", "open": 863.869995, "high": 869.789978, "low": 861.440002, "close": 868.150024, "adjclose": 868.150024, "volume": 1546550000 }, { "date": "2008-12-26", "open": 869.51001, "high": 873.73999, "low": 866.52002, "close": 872.799988, "adjclose": 872.799988, "volume": 1880050000 }, { "date": "2008-12-29", "open": 872.369995, "high": 873.700012, "low": 857.070007, "close": 869.419983, "adjclose": 869.419983, "volume": 3323430000 }, { "date": "2008-12-30", "open": 870.580017, "high": 891.119995, "low": 870.580017, "close": 890.640015, "adjclose": 890.640015, "volume": 3627800000 }, { "date": "2008-12-31", "open": 890.590027, "high": 910.320007, "low": 889.669983, "close": 903.25, "adjclose": 903.25, "volume": 4172940000 }, { "date": "2009-01-02", "open": 902.98999, "high": 934.72998, "low": 899.349976, "close": 931.799988, "adjclose": 931.799988, "volume": 4048270000 }, { "date": "2009-01-05", "open": 929.169983, "high": 936.630005, "low": 919.530029, "close": 927.450012, "adjclose": 927.450012, "volume": 5413910000 }, { "date": "2009-01-06", "open": 931.169983, "high": 943.849976, "low": 927.280029, "close": 934.700012, "adjclose": 934.700012, "volume": 5392620000 }, { "date": "2009-01-07", "open": 927.450012, "high": 927.450012, "low": 902.369995, "close": 906.650024, "adjclose": 906.650024, "volume": 4704940000 }, { "date": "2009-01-08", "open": 905.72998, "high": 910, "low": 896.809998, "close": 909.72998, "adjclose": 909.72998, "volume": 4991550000 }, { "date": "2009-01-09", "open": 909.909973, "high": 911.929993, "low": 888.309998, "close": 890.349976, "adjclose": 890.349976, "volume": 4716500000 }, { "date": "2009-01-12", "open": 890.400024, "high": 890.400024, "low": 864.320007, "close": 870.26001, "adjclose": 870.26001, "volume": 4725050000 }, { "date": "2009-01-13", "open": 869.789978, "high": 877.02002, "low": 862.02002, "close": 871.789978, "adjclose": 871.789978, "volume": 5567460000 }, { "date": "2009-01-14", "open": 867.280029, "high": 867.280029, "low": 836.929993, "close": 842.619995, "adjclose": 842.619995, "volume": 5407880000 }, { "date": "2009-01-15", "open": 841.98999, "high": 851.590027, "low": 817.039978, "close": 843.73999, "adjclose": 843.73999, "volume": 7807350000 }, { "date": "2009-01-16", "open": 844.450012, "high": 858.130005, "low": 830.659973, "close": 850.119995, "adjclose": 850.119995, "volume": 6786040000 }, { "date": "2009-01-20", "open": 849.640015, "high": 849.640015, "low": 804.469971, "close": 805.219971, "adjclose": 805.219971, "volume": 6375230000 }, { "date": "2009-01-21", "open": 806.77002, "high": 841.719971, "low": 804.299988, "close": 840.23999, "adjclose": 840.23999, "volume": 6467830000 }, { "date": "2009-01-22", "open": 839.73999, "high": 839.73999, "low": 811.289978, "close": 827.5, "adjclose": 827.5, "volume": 5843830000 }, { "date": "2009-01-23", "open": 822.159973, "high": 838.609985, "low": 806.070007, "close": 831.950012, "adjclose": 831.950012, "volume": 5832160000 }, { "date": "2009-01-26", "open": 832.5, "high": 852.530029, "low": 827.690002, "close": 836.570007, "adjclose": 836.570007, "volume": 6039940000 }, { "date": "2009-01-27", "open": 837.299988, "high": 850.450012, "low": 835.400024, "close": 845.710022, "adjclose": 845.710022, "volume": 5353260000 }, { "date": "2009-01-28", "open": 845.72998, "high": 877.859985, "low": 845.72998, "close": 874.090027, "adjclose": 874.090027, "volume": 6199180000 }, { "date": "2009-01-29", "open": 868.890015, "high": 868.890015, "low": 844.150024, "close": 845.140015, "adjclose": 845.140015, "volume": 5067060000 }, { "date": "2009-01-30", "open": 845.690002, "high": 851.659973, "low": 821.669983, "close": 825.880005, "adjclose": 825.880005, "volume": 5350580000 }, { "date": "2009-02-02", "open": 823.090027, "high": 830.780029, "low": 812.869995, "close": 825.440002, "adjclose": 825.440002, "volume": 5673270000 }, { "date": "2009-02-03", "open": 825.690002, "high": 842.599976, "low": 821.97998, "close": 838.51001, "adjclose": 838.51001, "volume": 5886310000 }, { "date": "2009-02-04", "open": 837.77002, "high": 851.849976, "low": 829.179993, "close": 832.22998, "adjclose": 832.22998, "volume": 6420450000 }, { "date": "2009-02-05", "open": 831.75, "high": 850.549988, "low": 819.909973, "close": 845.849976, "adjclose": 845.849976, "volume": 6624030000 }, { "date": "2009-02-06", "open": 846.090027, "high": 870.75, "low": 845.419983, "close": 868.599976, "adjclose": 868.599976, "volume": 6484100000 }, { "date": "2009-02-09", "open": 868.23999, "high": 875.01001, "low": 861.650024, "close": 869.890015, "adjclose": 869.890015, "volume": 5574370000 }, { "date": "2009-02-10", "open": 866.869995, "high": 868.049988, "low": 822.98999, "close": 827.159973, "adjclose": 827.159973, "volume": 6770170000 }, { "date": "2009-02-11", "open": 827.409973, "high": 838.219971, "low": 822.299988, "close": 833.73999, "adjclose": 833.73999, "volume": 5926460000 }, { "date": "2009-02-12", "open": 829.909973, "high": 835.47998, "low": 808.059998, "close": 835.190002, "adjclose": 835.190002, "volume": 6476460000 }, { "date": "2009-02-13", "open": 833.950012, "high": 839.429993, "low": 825.210022, "close": 826.840027, "adjclose": 826.840027, "volume": 5296650000 }, { "date": "2009-02-17", "open": 818.609985, "high": 818.609985, "low": 789.169983, "close": 789.169983, "adjclose": 789.169983, "volume": 5907820000 }, { "date": "2009-02-18", "open": 791.059998, "high": 796.169983, "low": 780.429993, "close": 788.419983, "adjclose": 788.419983, "volume": 5740710000 }, { "date": "2009-02-19", "open": 787.909973, "high": 797.580017, "low": 777.030029, "close": 778.940002, "adjclose": 778.940002, "volume": 5746940000 }, { "date": "2009-02-20", "open": 775.869995, "high": 778.690002, "low": 754.25, "close": 770.049988, "adjclose": 770.049988, "volume": 8210590000 }, { "date": "2009-02-23", "open": 773.25, "high": 777.849976, "low": 742.369995, "close": 743.330017, "adjclose": 743.330017, "volume": 6509300000 }, { "date": "2009-02-24", "open": 744.690002, "high": 775.48999, "low": 744.690002, "close": 773.140015, "adjclose": 773.140015, "volume": 7234490000 }, { "date": "2009-02-25", "open": 770.640015, "high": 780.119995, "low": 752.890015, "close": 764.900024, "adjclose": 764.900024, "volume": 7483640000 }, { "date": "2009-02-26", "open": 765.76001, "high": 779.419983, "low": 751.75, "close": 752.830017, "adjclose": 752.830017, "volume": 7599970000 }, { "date": "2009-02-27", "open": 749.929993, "high": 751.27002, "low": 734.52002, "close": 735.090027, "adjclose": 735.090027, "volume": 8926480000 }, { "date": "2009-03-02", "open": 729.570007, "high": 729.570007, "low": 699.700012, "close": 700.820007, "adjclose": 700.820007, "volume": 7868290000 }, { "date": "2009-03-03", "open": 704.440002, "high": 711.669983, "low": 692.299988, "close": 696.330017, "adjclose": 696.330017, "volume": 7583230000 }, { "date": "2009-03-04", "open": 698.599976, "high": 724.119995, "low": 698.599976, "close": 712.869995, "adjclose": 712.869995, "volume": 7673620000 }, { "date": "2009-03-05", "open": 708.27002, "high": 708.27002, "low": 677.929993, "close": 682.549988, "adjclose": 682.549988, "volume": 7507250000 }, { "date": "2009-03-06", "open": 684.039978, "high": 699.090027, "low": 666.789978, "close": 683.380005, "adjclose": 683.380005, "volume": 7331830000 }, { "date": "2009-03-09", "open": 680.76001, "high": 695.27002, "low": 672.880005, "close": 676.530029, "adjclose": 676.530029, "volume": 7277320000 }, { "date": "2009-03-10", "open": 679.280029, "high": 719.599976, "low": 679.280029, "close": 719.599976, "adjclose": 719.599976, "volume": 8618330000 }, { "date": "2009-03-11", "open": 719.590027, "high": 731.919983, "low": 713.849976, "close": 721.359985, "adjclose": 721.359985, "volume": 7287810000 }, { "date": "2009-03-12", "open": 720.890015, "high": 752.630005, "low": 714.76001, "close": 750.73999, "adjclose": 750.73999, "volume": 7326630000 }, { "date": "2009-03-13", "open": 751.969971, "high": 758.289978, "low": 742.460022, "close": 756.549988, "adjclose": 756.549988, "volume": 6787090000 }, { "date": "2009-03-16", "open": 758.840027, "high": 774.530029, "low": 753.369995, "close": 753.890015, "adjclose": 753.890015, "volume": 7883540000 }, { "date": "2009-03-17", "open": 753.880005, "high": 778.119995, "low": 749.929993, "close": 778.119995, "adjclose": 778.119995, "volume": 6156800000 }, { "date": "2009-03-18", "open": 776.01001, "high": 803.039978, "low": 765.640015, "close": 794.349976, "adjclose": 794.349976, "volume": 9098450000 }, { "date": "2009-03-19", "open": 797.919983, "high": 803.23999, "low": 781.820007, "close": 784.039978, "adjclose": 784.039978, "volume": 9033870000 }, { "date": "2009-03-20", "open": 784.580017, "high": 788.909973, "low": 766.200012, "close": 768.539978, "adjclose": 768.539978, "volume": 7643720000 }, { "date": "2009-03-23", "open": 772.309998, "high": 823.369995, "low": 772.309998, "close": 822.919983, "adjclose": 822.919983, "volume": 7715770000 }, { "date": "2009-03-24", "open": 820.599976, "high": 823.650024, "low": 805.47998, "close": 806.119995, "adjclose": 806.119995, "volume": 6767980000 }, { "date": "2009-03-25", "open": 806.809998, "high": 826.780029, "low": 791.369995, "close": 813.880005, "adjclose": 813.880005, "volume": 7687180000 }, { "date": "2009-03-26", "open": 814.059998, "high": 832.97998, "low": 814.059998, "close": 832.859985, "adjclose": 832.859985, "volume": 6992960000 }, { "date": "2009-03-27", "open": 828.679993, "high": 828.679993, "low": 813.429993, "close": 815.940002, "adjclose": 815.940002, "volume": 5600210000 }, { "date": "2009-03-30", "open": 809.070007, "high": 809.070007, "low": 779.809998, "close": 787.530029, "adjclose": 787.530029, "volume": 5912660000 }, { "date": "2009-03-31", "open": 790.880005, "high": 810.47998, "low": 790.880005, "close": 797.869995, "adjclose": 797.869995, "volume": 6089100000 }, { "date": "2009-04-01", "open": 793.590027, "high": 813.619995, "low": 783.320007, "close": 811.080017, "adjclose": 811.080017, "volume": 6034140000 }, { "date": "2009-04-02", "open": 814.530029, "high": 845.609985, "low": 814.530029, "close": 834.380005, "adjclose": 834.380005, "volume": 7542810000 }, { "date": "2009-04-03", "open": 835.130005, "high": 842.5, "low": 826.700012, "close": 842.5, "adjclose": 842.5, "volume": 5855640000 }, { "date": "2009-04-06", "open": 839.75, "high": 839.75, "low": 822.789978, "close": 835.47998, "adjclose": 835.47998, "volume": 6210000000 }, { "date": "2009-04-07", "open": 834.119995, "high": 834.119995, "low": 814.530029, "close": 815.549988, "adjclose": 815.549988, "volume": 5155580000 }, { "date": "2009-04-08", "open": 816.76001, "high": 828.419983, "low": 814.840027, "close": 825.159973, "adjclose": 825.159973, "volume": 5938460000 }, { "date": "2009-04-09", "open": 829.289978, "high": 856.909973, "low": 829.289978, "close": 856.559998, "adjclose": 856.559998, "volume": 7600710000 }, { "date": "2009-04-13", "open": 855.330017, "high": 864.309998, "low": 845.349976, "close": 858.72998, "adjclose": 858.72998, "volume": 6434890000 }, { "date": "2009-04-14", "open": 856.880005, "high": 856.880005, "low": 840.25, "close": 841.5, "adjclose": 841.5, "volume": 7569840000 }, { "date": "2009-04-15", "open": 839.440002, "high": 852.929993, "low": 835.580017, "close": 852.059998, "adjclose": 852.059998, "volume": 6241100000 }, { "date": "2009-04-16", "open": 854.539978, "high": 870.349976, "low": 847.039978, "close": 865.299988, "adjclose": 865.299988, "volume": 6598670000 }, { "date": "2009-04-17", "open": 865.179993, "high": 875.630005, "low": 860.869995, "close": 869.599976, "adjclose": 869.599976, "volume": 7352010000 }, { "date": "2009-04-20", "open": 868.27002, "high": 868.27002, "low": 832.390015, "close": 832.390015, "adjclose": 832.390015, "volume": 6973960000 }, { "date": "2009-04-21", "open": 831.25, "high": 850.090027, "low": 826.830017, "close": 850.080017, "adjclose": 850.080017, "volume": 7436490000 }, { "date": "2009-04-22", "open": 847.26001, "high": 861.780029, "low": 840.570007, "close": 843.549988, "adjclose": 843.549988, "volume": 7327860000 }, { "date": "2009-04-23", "open": 844.619995, "high": 852.869995, "low": 835.450012, "close": 851.919983, "adjclose": 851.919983, "volume": 6563100000 }, { "date": "2009-04-24", "open": 853.909973, "high": 871.799988, "low": 853.909973, "close": 866.22998, "adjclose": 866.22998, "volume": 7114440000 }, { "date": "2009-04-27", "open": 862.820007, "high": 868.830017, "low": 854.650024, "close": 857.51001, "adjclose": 857.51001, "volume": 5613460000 }, { "date": "2009-04-28", "open": 854.47998, "high": 864.47998, "low": 847.119995, "close": 855.159973, "adjclose": 855.159973, "volume": 6328000000 }, { "date": "2009-04-29", "open": 856.849976, "high": 882.059998, "low": 856.849976, "close": 873.640015, "adjclose": 873.640015, "volume": 6101620000 }, { "date": "2009-04-30", "open": 876.590027, "high": 888.700012, "low": 868.51001, "close": 872.809998, "adjclose": 872.809998, "volume": 6862540000 }, { "date": "2009-05-01", "open": 872.73999, "high": 880.47998, "low": 866.099976, "close": 877.52002, "adjclose": 877.52002, "volume": 5312170000 }, { "date": "2009-05-04", "open": 879.210022, "high": 907.849976, "low": 879.210022, "close": 907.23999, "adjclose": 907.23999, "volume": 7038840000 }, { "date": "2009-05-05", "open": 906.099976, "high": 907.700012, "low": 897.340027, "close": 903.799988, "adjclose": 903.799988, "volume": 6882860000 }, { "date": "2009-05-06", "open": 903.950012, "high": 920.280029, "low": 903.950012, "close": 919.530029, "adjclose": 919.530029, "volume": 8555040000 }, { "date": "2009-05-07", "open": 919.580017, "high": 929.580017, "low": 901.359985, "close": 907.390015, "adjclose": 907.390015, "volume": 9120100000 }, { "date": "2009-05-08", "open": 909.030029, "high": 930.169983, "low": 909.030029, "close": 929.22998, "adjclose": 929.22998, "volume": 8163280000 }, { "date": "2009-05-11", "open": 922.98999, "high": 922.98999, "low": 908.679993, "close": 909.23999, "adjclose": 909.23999, "volume": 6150600000 }, { "date": "2009-05-12", "open": 910.52002, "high": 915.570007, "low": 896.460022, "close": 908.349976, "adjclose": 908.349976, "volume": 6871750000 }, { "date": "2009-05-13", "open": 905.400024, "high": 905.400024, "low": 882.799988, "close": 883.919983, "adjclose": 883.919983, "volume": 7091820000 }, { "date": "2009-05-14", "open": 884.23999, "high": 898.359985, "low": 882.52002, "close": 893.070007, "adjclose": 893.070007, "volume": 6134870000 }, { "date": "2009-05-15", "open": 892.76001, "high": 896.969971, "low": 878.940002, "close": 882.880005, "adjclose": 882.880005, "volume": 5439720000 }, { "date": "2009-05-18", "open": 886.070007, "high": 910, "low": 886.070007, "close": 909.710022, "adjclose": 909.710022, "volume": 5702150000 }, { "date": "2009-05-19", "open": 909.669983, "high": 916.390015, "low": 905.219971, "close": 908.130005, "adjclose": 908.130005, "volume": 6616270000 }, { "date": "2009-05-20", "open": 908.619995, "high": 924.599976, "low": 901.369995, "close": 903.469971, "adjclose": 903.469971, "volume": 8205060000 }, { "date": "2009-05-21", "open": 900.419983, "high": 900.419983, "low": 879.609985, "close": 888.330017, "adjclose": 888.330017, "volume": 6019840000 }, { "date": "2009-05-22", "open": 888.679993, "high": 896.650024, "low": 883.75, "close": 887, "adjclose": 887, "volume": 5155320000 }, { "date": "2009-05-26", "open": 887, "high": 911.76001, "low": 881.460022, "close": 910.330017, "adjclose": 910.330017, "volume": 5667050000 }, { "date": "2009-05-27", "open": 909.950012, "high": 913.840027, "low": 891.869995, "close": 893.059998, "adjclose": 893.059998, "volume": 5698800000 }, { "date": "2009-05-28", "open": 892.960022, "high": 909.450012, "low": 887.599976, "close": 906.830017, "adjclose": 906.830017, "volume": 5738980000 }, { "date": "2009-05-29", "open": 907.02002, "high": 920.02002, "low": 903.559998, "close": 919.140015, "adjclose": 919.140015, "volume": 6050420000 }, { "date": "2009-06-01", "open": 923.26001, "high": 947.77002, "low": 923.26001, "close": 942.869995, "adjclose": 942.869995, "volume": 6370440000 }, { "date": "2009-06-02", "open": 942.869995, "high": 949.380005, "low": 938.460022, "close": 944.73999, "adjclose": 944.73999, "volume": 5987340000 }, { "date": "2009-06-03", "open": 942.51001, "high": 942.51001, "low": 923.849976, "close": 931.76001, "adjclose": 931.76001, "volume": 5323770000 }, { "date": "2009-06-04", "open": 932.48999, "high": 942.469971, "low": 929.320007, "close": 942.460022, "adjclose": 942.460022, "volume": 5352890000 }, { "date": "2009-06-05", "open": 945.669983, "high": 951.690002, "low": 934.130005, "close": 940.090027, "adjclose": 940.090027, "volume": 5277910000 }, { "date": "2009-06-08", "open": 938.119995, "high": 946.330017, "low": 926.440002, "close": 939.140015, "adjclose": 939.140015, "volume": 4483430000 }, { "date": "2009-06-09", "open": 940.349976, "high": 946.919983, "low": 936.150024, "close": 942.429993, "adjclose": 942.429993, "volume": 4439950000 }, { "date": "2009-06-10", "open": 942.72998, "high": 949.77002, "low": 927.969971, "close": 939.150024, "adjclose": 939.150024, "volume": 5379420000 }, { "date": "2009-06-11", "open": 939.039978, "high": 956.22998, "low": 939.039978, "close": 944.890015, "adjclose": 944.890015, "volume": 5500840000 }, { "date": "2009-06-12", "open": 943.440002, "high": 946.299988, "low": 935.659973, "close": 946.210022, "adjclose": 946.210022, "volume": 4528120000 }, { "date": "2009-06-15", "open": 942.450012, "high": 942.450012, "low": 919.650024, "close": 923.719971, "adjclose": 923.719971, "volume": 4697880000 }, { "date": "2009-06-16", "open": 925.599976, "high": 928, "low": 911.599976, "close": 911.969971, "adjclose": 911.969971, "volume": 4951200000 }, { "date": "2009-06-17", "open": 911.890015, "high": 918.440002, "low": 903.780029, "close": 910.710022, "adjclose": 910.710022, "volume": 5523650000 }, { "date": "2009-06-18", "open": 910.859985, "high": 921.929993, "low": 907.940002, "close": 918.369995, "adjclose": 918.369995, "volume": 4684010000 }, { "date": "2009-06-19", "open": 919.960022, "high": 927.090027, "low": 915.799988, "close": 921.22998, "adjclose": 921.22998, "volume": 5713390000 }, { "date": "2009-06-22", "open": 918.130005, "high": 918.130005, "low": 893.039978, "close": 893.039978, "adjclose": 893.039978, "volume": 4903940000 }, { "date": "2009-06-23", "open": 893.460022, "high": 898.690002, "low": 888.859985, "close": 895.099976, "adjclose": 895.099976, "volume": 5071020000 }, { "date": "2009-06-24", "open": 896.309998, "high": 910.849976, "low": 896.309998, "close": 900.940002, "adjclose": 900.940002, "volume": 4636720000 }, { "date": "2009-06-25", "open": 899.450012, "high": 921.419983, "low": 896.27002, "close": 920.26001, "adjclose": 920.26001, "volume": 4911240000 }, { "date": "2009-06-26", "open": 918.840027, "high": 922, "low": 913.030029, "close": 918.900024, "adjclose": 918.900024, "volume": 6076660000 }, { "date": "2009-06-29", "open": 919.859985, "high": 927.98999, "low": 916.179993, "close": 927.22998, "adjclose": 927.22998, "volume": 4211760000 }, { "date": "2009-06-30", "open": 927.150024, "high": 930.01001, "low": 912.859985, "close": 919.320007, "adjclose": 919.320007, "volume": 4627570000 }, { "date": "2009-07-01", "open": 920.820007, "high": 931.919983, "low": 920.820007, "close": 923.330017, "adjclose": 923.330017, "volume": 3919400000 }, { "date": "2009-07-02", "open": 921.23999, "high": 921.23999, "low": 896.419983, "close": 896.419983, "adjclose": 896.419983, "volume": 3931000000 }, { "date": "2009-07-06", "open": 894.27002, "high": 898.719971, "low": 886.359985, "close": 898.719971, "adjclose": 898.719971, "volume": 4712580000 }, { "date": "2009-07-07", "open": 898.599976, "high": 898.599976, "low": 879.929993, "close": 881.030029, "adjclose": 881.030029, "volume": 4673300000 }, { "date": "2009-07-08", "open": 881.900024, "high": 886.799988, "low": 869.320007, "close": 879.559998, "adjclose": 879.559998, "volume": 5721780000 }, { "date": "2009-07-09", "open": 881.280029, "high": 887.859985, "low": 878.450012, "close": 882.679993, "adjclose": 882.679993, "volume": 4347170000 }, { "date": "2009-07-10", "open": 880.030029, "high": 883.570007, "low": 872.809998, "close": 879.130005, "adjclose": 879.130005, "volume": 3912080000 }, { "date": "2009-07-13", "open": 879.570007, "high": 901.049988, "low": 875.320007, "close": 901.049988, "adjclose": 901.049988, "volume": 4499440000 }, { "date": "2009-07-14", "open": 900.77002, "high": 905.840027, "low": 896.5, "close": 905.840027, "adjclose": 905.840027, "volume": 4149030000 }, { "date": "2009-07-15", "open": 910.150024, "high": 933.950012, "low": 910.150024, "close": 932.679993, "adjclose": 932.679993, "volume": 5238830000 }, { "date": "2009-07-16", "open": 930.169983, "high": 943.960022, "low": 927.450012, "close": 940.73999, "adjclose": 940.73999, "volume": 4898640000 }, { "date": "2009-07-17", "open": 940.559998, "high": 941.890015, "low": 934.650024, "close": 940.380005, "adjclose": 940.380005, "volume": 5141380000 }, { "date": "2009-07-20", "open": 942.070007, "high": 951.619995, "low": 940.98999, "close": 951.130005, "adjclose": 951.130005, "volume": 4853150000 }, { "date": "2009-07-21", "open": 951.969971, "high": 956.530029, "low": 943.219971, "close": 954.580017, "adjclose": 954.580017, "volume": 5309300000 }, { "date": "2009-07-22", "open": 953.400024, "high": 959.830017, "low": 947.75, "close": 954.070007, "adjclose": 954.070007, "volume": 4634100000 }, { "date": "2009-07-23", "open": 954.070007, "high": 979.419983, "low": 953.27002, "close": 976.289978, "adjclose": 976.289978, "volume": 5761650000 }, { "date": "2009-07-24", "open": 972.159973, "high": 979.789978, "low": 965.950012, "close": 979.26001, "adjclose": 979.26001, "volume": 4458300000 }, { "date": "2009-07-27", "open": 978.630005, "high": 982.48999, "low": 972.289978, "close": 982.179993, "adjclose": 982.179993, "volume": 4631290000 }, { "date": "2009-07-28", "open": 981.47998, "high": 982.349976, "low": 969.349976, "close": 979.619995, "adjclose": 979.619995, "volume": 5490350000 }, { "date": "2009-07-29", "open": 977.659973, "high": 977.76001, "low": 968.650024, "close": 975.150024, "adjclose": 975.150024, "volume": 5178770000 }, { "date": "2009-07-30", "open": 976.01001, "high": 996.679993, "low": 976.01001, "close": 986.75, "adjclose": 986.75, "volume": 6035180000 }, { "date": "2009-07-31", "open": 986.799988, "high": 993.179993, "low": 982.849976, "close": 987.47998, "adjclose": 987.47998, "volume": 5139070000 }, { "date": "2009-08-03", "open": 990.219971, "high": 1003.609985, "low": 990.219971, "close": 1002.630005, "adjclose": 1002.630005, "volume": 5603440000 }, { "date": "2009-08-04", "open": 1001.409973, "high": 1007.119995, "low": 996.679993, "close": 1005.650024, "adjclose": 1005.650024, "volume": 5713700000 }, { "date": "2009-08-05", "open": 1005.409973, "high": 1006.640015, "low": 994.309998, "close": 1002.719971, "adjclose": 1002.719971, "volume": 7242120000 }, { "date": "2009-08-06", "open": 1004.059998, "high": 1008, "low": 992.48999, "close": 997.080017, "adjclose": 997.080017, "volume": 6753380000 }, { "date": "2009-08-07", "open": 999.830017, "high": 1018, "low": 999.830017, "close": 1010.47998, "adjclose": 1010.47998, "volume": 6827090000 }, { "date": "2009-08-10", "open": 1008.890015, "high": 1010.119995, "low": 1000.98999, "close": 1007.099976, "adjclose": 1007.099976, "volume": 5406080000 }, { "date": "2009-08-11", "open": 1005.77002, "high": 1005.77002, "low": 992.400024, "close": 994.349976, "adjclose": 994.349976, "volume": 5773160000 }, { "date": "2009-08-12", "open": 994, "high": 1012.780029, "low": 993.359985, "close": 1005.809998, "adjclose": 1005.809998, "volume": 5498170000 }, { "date": "2009-08-13", "open": 1005.859985, "high": 1013.140015, "low": 1000.820007, "close": 1012.72998, "adjclose": 1012.72998, "volume": 5250660000 }, { "date": "2009-08-14", "open": 1012.22998, "high": 1012.599976, "low": 994.599976, "close": 1004.090027, "adjclose": 1004.090027, "volume": 4940750000 }, { "date": "2009-08-17", "open": 998.179993, "high": 998.179993, "low": 978.51001, "close": 979.72998, "adjclose": 979.72998, "volume": 4088570000 }, { "date": "2009-08-18", "open": 980.619995, "high": 991.200012, "low": 980.619995, "close": 989.669983, "adjclose": 989.669983, "volume": 4198970000 }, { "date": "2009-08-19", "open": 986.880005, "high": 999.609985, "low": 980.619995, "close": 996.460022, "adjclose": 996.460022, "volume": 4257000000 }, { "date": "2009-08-20", "open": 996.409973, "high": 1008.919983, "low": 996.390015, "close": 1007.369995, "adjclose": 1007.369995, "volume": 4893160000 }, { "date": "2009-08-21", "open": 1009.059998, "high": 1027.589966, "low": 1009.059998, "close": 1026.130005, "adjclose": 1026.130005, "volume": 5885550000 }, { "date": "2009-08-24", "open": 1026.589966, "high": 1035.819946, "low": 1022.47998, "close": 1025.569946, "adjclose": 1025.569946, "volume": 6302450000 }, { "date": "2009-08-25", "open": 1026.630005, "high": 1037.75, "low": 1026.209961, "close": 1028, "adjclose": 1028, "volume": 5768740000 }, { "date": "2009-08-26", "open": 1027.349976, "high": 1032.469971, "low": 1021.570007, "close": 1028.119995, "adjclose": 1028.119995, "volume": 5080060000 }, { "date": "2009-08-27", "open": 1027.810059, "high": 1033.329956, "low": 1016.200012, "close": 1030.97998, "adjclose": 1030.97998, "volume": 5785880000 }, { "date": "2009-08-28", "open": 1031.619995, "high": 1039.469971, "low": 1023.130005, "close": 1028.930054, "adjclose": 1028.930054, "volume": 5785780000 }, { "date": "2009-08-31", "open": 1025.209961, "high": 1025.209961, "low": 1014.619995, "close": 1020.619995, "adjclose": 1020.619995, "volume": 5004560000 }, { "date": "2009-09-01", "open": 1019.52002, "high": 1028.449951, "low": 996.280029, "close": 998.039978, "adjclose": 998.039978, "volume": 6862360000 }, { "date": "2009-09-02", "open": 996.070007, "high": 1000.340027, "low": 991.969971, "close": 994.75, "adjclose": 994.75, "volume": 5842730000 }, { "date": "2009-09-03", "open": 996.119995, "high": 1003.429993, "low": 992.25, "close": 1003.23999, "adjclose": 1003.23999, "volume": 4624280000 }, { "date": "2009-09-04", "open": 1003.840027, "high": 1016.47998, "low": 1001.650024, "close": 1016.400024, "adjclose": 1016.400024, "volume": 4097370000 }, { "date": "2009-09-08", "open": 1018.669983, "high": 1026.069946, "low": 1018.669983, "close": 1025.390015, "adjclose": 1025.390015, "volume": 5235160000 }, { "date": "2009-09-09", "open": 1025.359985, "high": 1036.339966, "low": 1023.969971, "close": 1033.369995, "adjclose": 1033.369995, "volume": 5202550000 }, { "date": "2009-09-10", "open": 1032.98999, "high": 1044.140015, "low": 1028.040039, "close": 1044.140015, "adjclose": 1044.140015, "volume": 5191380000 }, { "date": "2009-09-11", "open": 1043.920044, "high": 1048.180054, "low": 1038.400024, "close": 1042.72998, "adjclose": 1042.72998, "volume": 4922600000 }, { "date": "2009-09-14", "open": 1040.150024, "high": 1049.73999, "low": 1035, "close": 1049.339966, "adjclose": 1049.339966, "volume": 4979610000 }, { "date": "2009-09-15", "open": 1049.030029, "high": 1056.040039, "low": 1043.420044, "close": 1052.630005, "adjclose": 1052.630005, "volume": 6185620000 }, { "date": "2009-09-16", "open": 1053.98999, "high": 1068.76001, "low": 1052.869995, "close": 1068.76001, "adjclose": 1068.76001, "volume": 6793530000 }, { "date": "2009-09-17", "open": 1067.869995, "high": 1074.77002, "low": 1061.199951, "close": 1065.48999, "adjclose": 1065.48999, "volume": 6668110000 }, { "date": "2009-09-18", "open": 1066.599976, "high": 1071.52002, "low": 1064.27002, "close": 1068.300049, "adjclose": 1068.300049, "volume": 5607970000 }, { "date": "2009-09-21", "open": 1067.140015, "high": 1067.280029, "low": 1057.459961, "close": 1064.660034, "adjclose": 1064.660034, "volume": 4615280000 }, { "date": "2009-09-22", "open": 1066.349976, "high": 1073.810059, "low": 1066.349976, "close": 1071.660034, "adjclose": 1071.660034, "volume": 5246600000 }, { "date": "2009-09-23", "open": 1072.689941, "high": 1080.150024, "low": 1060.390015, "close": 1060.869995, "adjclose": 1060.869995, "volume": 5531930000 }, { "date": "2009-09-24", "open": 1062.560059, "high": 1066.290039, "low": 1045.849976, "close": 1050.780029, "adjclose": 1050.780029, "volume": 5505610000 }, { "date": "2009-09-25", "open": 1049.47998, "high": 1053.469971, "low": 1041.170044, "close": 1044.380005, "adjclose": 1044.380005, "volume": 4507090000 }, { "date": "2009-09-28", "open": 1045.380005, "high": 1065.130005, "low": 1045.380005, "close": 1062.97998, "adjclose": 1062.97998, "volume": 3726950000 }, { "date": "2009-09-29", "open": 1063.689941, "high": 1069.619995, "low": 1057.829956, "close": 1060.609985, "adjclose": 1060.609985, "volume": 4949900000 }, { "date": "2009-09-30", "open": 1061.02002, "high": 1063.400024, "low": 1046.469971, "close": 1057.079956, "adjclose": 1057.079956, "volume": 5998860000 }, { "date": "2009-10-01", "open": 1054.910034, "high": 1054.910034, "low": 1029.449951, "close": 1029.849976, "adjclose": 1029.849976, "volume": 5791450000 }, { "date": "2009-10-02", "open": 1029.709961, "high": 1030.599976, "low": 1019.950012, "close": 1025.209961, "adjclose": 1025.209961, "volume": 5583240000 }, { "date": "2009-10-05", "open": 1026.869995, "high": 1042.579956, "low": 1025.920044, "close": 1040.459961, "adjclose": 1040.459961, "volume": 4313310000 }, { "date": "2009-10-06", "open": 1042.02002, "high": 1060.550049, "low": 1042.02002, "close": 1054.719971, "adjclose": 1054.719971, "volume": 5029840000 }, { "date": "2009-10-07", "open": 1053.650024, "high": 1058.02002, "low": 1050.099976, "close": 1057.579956, "adjclose": 1057.579956, "volume": 4238220000 }, { "date": "2009-10-08", "open": 1060.030029, "high": 1070.670044, "low": 1060.030029, "close": 1065.47998, "adjclose": 1065.47998, "volume": 4988400000 }, { "date": "2009-10-09", "open": 1065.280029, "high": 1071.51001, "low": 1063, "close": 1071.48999, "adjclose": 1071.48999, "volume": 3763780000 }, { "date": "2009-10-12", "open": 1071.630005, "high": 1079.459961, "low": 1071.630005, "close": 1076.189941, "adjclose": 1076.189941, "volume": 3710430000 }, { "date": "2009-10-13", "open": 1074.959961, "high": 1075.300049, "low": 1066.709961, "close": 1073.189941, "adjclose": 1073.189941, "volume": 4320480000 }, { "date": "2009-10-14", "open": 1078.680054, "high": 1093.170044, "low": 1078.680054, "close": 1092.02002, "adjclose": 1092.02002, "volume": 5406420000 }, { "date": "2009-10-15", "open": 1090.359985, "high": 1096.560059, "low": 1086.410034, "close": 1096.560059, "adjclose": 1096.560059, "volume": 5369780000 }, { "date": "2009-10-16", "open": 1094.670044, "high": 1094.670044, "low": 1081.530029, "close": 1087.680054, "adjclose": 1087.680054, "volume": 4894740000 }, { "date": "2009-10-19", "open": 1088.219971, "high": 1100.170044, "low": 1086.47998, "close": 1097.910034, "adjclose": 1097.910034, "volume": 4619240000 }, { "date": "2009-10-20", "open": 1098.640015, "high": 1098.640015, "low": 1086.160034, "close": 1091.060059, "adjclose": 1091.060059, "volume": 5396930000 }, { "date": "2009-10-21", "open": 1090.359985, "high": 1101.359985, "low": 1080.77002, "close": 1081.400024, "adjclose": 1081.400024, "volume": 5616290000 }, { "date": "2009-10-22", "open": 1080.959961, "high": 1095.209961, "low": 1074.310059, "close": 1092.910034, "adjclose": 1092.910034, "volume": 5192410000 }, { "date": "2009-10-23", "open": 1095.619995, "high": 1095.829956, "low": 1075.48999, "close": 1079.599976, "adjclose": 1079.599976, "volume": 4767460000 }, { "date": "2009-10-26", "open": 1080.359985, "high": 1091.75, "low": 1065.22998, "close": 1066.949951, "adjclose": 1066.949951, "volume": 6363380000 }, { "date": "2009-10-27", "open": 1067.540039, "high": 1072.47998, "low": 1060.619995, "close": 1063.410034, "adjclose": 1063.410034, "volume": 5337380000 }, { "date": "2009-10-28", "open": 1061.51001, "high": 1063.26001, "low": 1042.189941, "close": 1042.630005, "adjclose": 1042.630005, "volume": 6600350000 }, { "date": "2009-10-29", "open": 1043.689941, "high": 1066.829956, "low": 1043.689941, "close": 1066.109985, "adjclose": 1066.109985, "volume": 5595040000 }, { "date": "2009-10-30", "open": 1065.410034, "high": 1065.410034, "low": 1033.380005, "close": 1036.189941, "adjclose": 1036.189941, "volume": 6512420000 }, { "date": "2009-11-02", "open": 1036.180054, "high": 1052.180054, "low": 1029.380005, "close": 1042.880005, "adjclose": 1042.880005, "volume": 6202640000 }, { "date": "2009-11-03", "open": 1040.920044, "high": 1046.359985, "low": 1033.939941, "close": 1045.410034, "adjclose": 1045.410034, "volume": 5487500000 }, { "date": "2009-11-04", "open": 1047.140015, "high": 1061, "low": 1045.150024, "close": 1046.5, "adjclose": 1046.5, "volume": 5635510000 }, { "date": "2009-11-05", "open": 1047.300049, "high": 1066.650024, "low": 1047.300049, "close": 1066.630005, "adjclose": 1066.630005, "volume": 4848350000 }, { "date": "2009-11-06", "open": 1064.949951, "high": 1071.47998, "low": 1059.319946, "close": 1069.300049, "adjclose": 1069.300049, "volume": 4277130000 }, { "date": "2009-11-09", "open": 1072.310059, "high": 1093.189941, "low": 1072.310059, "close": 1093.079956, "adjclose": 1093.079956, "volume": 4460030000 }, { "date": "2009-11-10", "open": 1091.859985, "high": 1096.420044, "low": 1087.400024, "close": 1093.01001, "adjclose": 1093.01001, "volume": 4394770000 }, { "date": "2009-11-11", "open": 1096.040039, "high": 1105.369995, "low": 1093.810059, "close": 1098.51001, "adjclose": 1098.51001, "volume": 4286700000 }, { "date": "2009-11-12", "open": 1098.310059, "high": 1101.969971, "low": 1084.900024, "close": 1087.23999, "adjclose": 1087.23999, "volume": 4160250000 }, { "date": "2009-11-13", "open": 1087.589966, "high": 1097.790039, "low": 1085.329956, "close": 1093.47998, "adjclose": 1093.47998, "volume": 3792610000 }, { "date": "2009-11-16", "open": 1094.130005, "high": 1113.689941, "low": 1094.130005, "close": 1109.300049, "adjclose": 1109.300049, "volume": 4565850000 }, { "date": "2009-11-17", "open": 1109.219971, "high": 1110.52002, "low": 1102.189941, "close": 1110.319946, "adjclose": 1110.319946, "volume": 3824070000 }, { "date": "2009-11-18", "open": 1109.439941, "high": 1111.099976, "low": 1102.699951, "close": 1109.800049, "adjclose": 1109.800049, "volume": 4293340000 }, { "date": "2009-11-19", "open": 1106.439941, "high": 1106.439941, "low": 1088.400024, "close": 1094.900024, "adjclose": 1094.900024, "volume": 4178030000 }, { "date": "2009-11-20", "open": 1094.660034, "high": 1094.660034, "low": 1086.810059, "close": 1091.380005, "adjclose": 1091.380005, "volume": 3751230000 }, { "date": "2009-11-23", "open": 1094.859985, "high": 1112.380005, "low": 1094.859985, "close": 1106.23999, "adjclose": 1106.23999, "volume": 3827920000 }, { "date": "2009-11-24", "open": 1105.829956, "high": 1107.560059, "low": 1097.630005, "close": 1105.650024, "adjclose": 1105.650024, "volume": 3700820000 }, { "date": "2009-11-25", "open": 1106.48999, "high": 1111.180054, "low": 1104.75, "close": 1110.630005, "adjclose": 1110.630005, "volume": 3036350000 }, { "date": "2009-11-27", "open": 1105.469971, "high": 1105.469971, "low": 1083.73999, "close": 1091.48999, "adjclose": 1091.48999, "volume": 2362910000 }, { "date": "2009-11-30", "open": 1091.069946, "high": 1097.23999, "low": 1086.25, "close": 1095.630005, "adjclose": 1095.630005, "volume": 3895520000 }, { "date": "2009-12-01", "open": 1098.890015, "high": 1112.280029, "low": 1098.890015, "close": 1108.859985, "adjclose": 1108.859985, "volume": 4249310000 }, { "date": "2009-12-02", "open": 1109.030029, "high": 1115.579956, "low": 1105.290039, "close": 1109.23999, "adjclose": 1109.23999, "volume": 3941340000 }, { "date": "2009-12-03", "open": 1110.589966, "high": 1117.280029, "low": 1098.73999, "close": 1099.920044, "adjclose": 1099.920044, "volume": 4810030000 }, { "date": "2009-12-04", "open": 1100.430054, "high": 1119.130005, "low": 1096.52002, "close": 1105.97998, "adjclose": 1105.97998, "volume": 5781140000 }, { "date": "2009-12-07", "open": 1105.52002, "high": 1110.719971, "low": 1100.829956, "close": 1103.25, "adjclose": 1103.25, "volume": 4103360000 }, { "date": "2009-12-08", "open": 1103.040039, "high": 1103.040039, "low": 1088.609985, "close": 1091.939941, "adjclose": 1091.939941, "volume": 4748030000 }, { "date": "2009-12-09", "open": 1091.069946, "high": 1097.040039, "low": 1085.890015, "close": 1095.949951, "adjclose": 1095.949951, "volume": 4115410000 }, { "date": "2009-12-10", "open": 1098.689941, "high": 1106.25, "low": 1098.689941, "close": 1102.349976, "adjclose": 1102.349976, "volume": 3996490000 }, { "date": "2009-12-11", "open": 1103.959961, "high": 1108.5, "low": 1101.339966, "close": 1106.410034, "adjclose": 1106.410034, "volume": 3791090000 }, { "date": "2009-12-14", "open": 1107.839966, "high": 1114.76001, "low": 1107.839966, "close": 1114.109985, "adjclose": 1114.109985, "volume": 4548490000 }, { "date": "2009-12-15", "open": 1114.109985, "high": 1114.109985, "low": 1105.349976, "close": 1107.930054, "adjclose": 1107.930054, "volume": 5045100000 }, { "date": "2009-12-16", "open": 1108.609985, "high": 1116.209961, "low": 1107.959961, "close": 1109.180054, "adjclose": 1109.180054, "volume": 4829820000 }, { "date": "2009-12-17", "open": 1106.359985, "high": 1106.359985, "low": 1095.880005, "close": 1096.079956, "adjclose": 1096.079956, "volume": 7615070000 }, { "date": "2009-12-18", "open": 1097.859985, "high": 1103.73999, "low": 1093.880005, "close": 1102.469971, "adjclose": 1102.469971, "volume": 6325890000 }, { "date": "2009-12-21", "open": 1105.310059, "high": 1117.680054, "low": 1105.310059, "close": 1114.050049, "adjclose": 1114.050049, "volume": 3977340000 }, { "date": "2009-12-22", "open": 1114.51001, "high": 1120.27002, "low": 1114.51001, "close": 1118.02002, "adjclose": 1118.02002, "volume": 3641130000 }, { "date": "2009-12-23", "open": 1118.839966, "high": 1121.579956, "low": 1116, "close": 1120.589966, "adjclose": 1120.589966, "volume": 3166870000 }, { "date": "2009-12-24", "open": 1121.079956, "high": 1126.47998, "low": 1121.079956, "close": 1126.47998, "adjclose": 1126.47998, "volume": 1267710000 }, { "date": "2009-12-28", "open": 1127.530029, "high": 1130.380005, "low": 1123.51001, "close": 1127.780029, "adjclose": 1127.780029, "volume": 2716400000 }, { "date": "2009-12-29", "open": 1128.550049, "high": 1130.380005, "low": 1126.079956, "close": 1126.199951, "adjclose": 1126.199951, "volume": 2491020000 }, { "date": "2009-12-30", "open": 1125.530029, "high": 1126.420044, "low": 1121.939941, "close": 1126.420044, "adjclose": 1126.420044, "volume": 2277300000 }, { "date": "2009-12-31", "open": 1126.599976, "high": 1127.640015, "low": 1114.810059, "close": 1115.099976, "adjclose": 1115.099976, "volume": 2076990000 }, { "date": "2010-01-04", "open": 1116.560059, "high": 1133.869995, "low": 1116.560059, "close": 1132.98999, "adjclose": 1132.98999, "volume": 3991400000 }, { "date": "2010-01-05", "open": 1132.660034, "high": 1136.630005, "low": 1129.660034, "close": 1136.52002, "adjclose": 1136.52002, "volume": 2491020000 }, { "date": "2010-01-06", "open": 1135.709961, "high": 1139.189941, "low": 1133.949951, "close": 1137.140015, "adjclose": 1137.140015, "volume": 4972660000 }, { "date": "2010-01-07", "open": 1136.27002, "high": 1142.459961, "low": 1131.319946, "close": 1141.689941, "adjclose": 1141.689941, "volume": 5270680000 }, { "date": "2010-01-08", "open": 1140.52002, "high": 1145.390015, "low": 1136.219971, "close": 1144.97998, "adjclose": 1144.97998, "volume": 4389590000 }, { "date": "2010-01-11", "open": 1145.959961, "high": 1149.73999, "low": 1142.02002, "close": 1146.97998, "adjclose": 1146.97998, "volume": 4255780000 }, { "date": "2010-01-12", "open": 1143.810059, "high": 1143.810059, "low": 1131.77002, "close": 1136.219971, "adjclose": 1136.219971, "volume": 4716160000 }, { "date": "2010-01-13", "open": 1137.310059, "high": 1148.400024, "low": 1133.180054, "close": 1145.680054, "adjclose": 1145.680054, "volume": 4170360000 }, { "date": "2010-01-14", "open": 1145.680054, "high": 1150.410034, "low": 1143.800049, "close": 1148.459961, "adjclose": 1148.459961, "volume": 3915200000 }, { "date": "2010-01-15", "open": 1147.719971, "high": 1147.77002, "low": 1131.390015, "close": 1136.030029, "adjclose": 1136.030029, "volume": 4758730000 }, { "date": "2010-01-19", "open": 1136.030029, "high": 1150.449951, "low": 1135.77002, "close": 1150.22998, "adjclose": 1150.22998, "volume": 4724830000 }, { "date": "2010-01-20", "open": 1147.949951, "high": 1147.949951, "low": 1129.25, "close": 1138.040039, "adjclose": 1138.040039, "volume": 4810560000 }, { "date": "2010-01-21", "open": 1138.680054, "high": 1141.579956, "low": 1114.839966, "close": 1116.47998, "adjclose": 1116.47998, "volume": 6874290000 }, { "date": "2010-01-22", "open": 1115.48999, "high": 1115.48999, "low": 1090.180054, "close": 1091.76001, "adjclose": 1091.76001, "volume": 6208650000 }, { "date": "2010-01-25", "open": 1092.400024, "high": 1102.969971, "low": 1092.400024, "close": 1096.780029, "adjclose": 1096.780029, "volume": 4481390000 }, { "date": "2010-01-26", "open": 1095.800049, "high": 1103.689941, "low": 1089.859985, "close": 1092.170044, "adjclose": 1092.170044, "volume": 4731910000 }, { "date": "2010-01-27", "open": 1091.939941, "high": 1099.51001, "low": 1083.109985, "close": 1097.5, "adjclose": 1097.5, "volume": 5319120000 }, { "date": "2010-01-28", "open": 1096.930054, "high": 1100.219971, "low": 1078.459961, "close": 1084.530029, "adjclose": 1084.530029, "volume": 5452400000 }, { "date": "2010-01-29", "open": 1087.609985, "high": 1096.449951, "low": 1071.589966, "close": 1073.869995, "adjclose": 1073.869995, "volume": 5412850000 }, { "date": "2010-02-01", "open": 1073.890015, "high": 1089.380005, "low": 1073.890015, "close": 1089.189941, "adjclose": 1089.189941, "volume": 4077610000 }, { "date": "2010-02-02", "open": 1090.050049, "high": 1104.72998, "low": 1087.959961, "close": 1103.319946, "adjclose": 1103.319946, "volume": 4749540000 }, { "date": "2010-02-03", "open": 1100.670044, "high": 1102.719971, "low": 1093.969971, "close": 1097.280029, "adjclose": 1097.280029, "volume": 4285450000 }, { "date": "2010-02-04", "open": 1097.25, "high": 1097.25, "low": 1062.780029, "close": 1063.109985, "adjclose": 1063.109985, "volume": 5859690000 }, { "date": "2010-02-05", "open": 1064.119995, "high": 1067.130005, "low": 1044.5, "close": 1066.189941, "adjclose": 1066.189941, "volume": 6438900000 }, { "date": "2010-02-08", "open": 1065.51001, "high": 1071.199951, "low": 1056.51001, "close": 1056.73999, "adjclose": 1056.73999, "volume": 4089820000 }, { "date": "2010-02-09", "open": 1060.060059, "high": 1079.280029, "low": 1060.060059, "close": 1070.52002, "adjclose": 1070.52002, "volume": 5114260000 }, { "date": "2010-02-10", "open": 1069.680054, "high": 1073.670044, "low": 1059.339966, "close": 1068.130005, "adjclose": 1068.130005, "volume": 4251450000 }, { "date": "2010-02-11", "open": 1067.099976, "high": 1080.040039, "low": 1060.589966, "close": 1078.469971, "adjclose": 1078.469971, "volume": 4400870000 }, { "date": "2010-02-12", "open": 1075.949951, "high": 1077.810059, "low": 1062.969971, "close": 1075.51001, "adjclose": 1075.51001, "volume": 4160680000 }, { "date": "2010-02-16", "open": 1079.130005, "high": 1095.670044, "low": 1079.130005, "close": 1094.869995, "adjclose": 1094.869995, "volume": 4080770000 }, { "date": "2010-02-17", "open": 1096.140015, "high": 1101.030029, "low": 1094.719971, "close": 1099.51001, "adjclose": 1099.51001, "volume": 4259230000 }, { "date": "2010-02-18", "open": 1099.030029, "high": 1108.23999, "low": 1097.47998, "close": 1106.75, "adjclose": 1106.75, "volume": 3878620000 }, { "date": "2010-02-19", "open": 1105.48999, "high": 1112.420044, "low": 1100.800049, "close": 1109.170044, "adjclose": 1109.170044, "volume": 3944280000 }, { "date": "2010-02-22", "open": 1110, "high": 1112.290039, "low": 1105.380005, "close": 1108.01001, "adjclose": 1108.01001, "volume": 3814440000 }, { "date": "2010-02-23", "open": 1107.48999, "high": 1108.579956, "low": 1092.180054, "close": 1094.599976, "adjclose": 1094.599976, "volume": 4521050000 }, { "date": "2010-02-24", "open": 1095.890015, "high": 1106.420044, "low": 1095.5, "close": 1105.23999, "adjclose": 1105.23999, "volume": 4168360000 }, { "date": "2010-02-25", "open": 1101.23999, "high": 1103.5, "low": 1086.02002, "close": 1102.939941, "adjclose": 1102.939941, "volume": 4521130000 }, { "date": "2010-02-26", "open": 1103.099976, "high": 1107.23999, "low": 1097.560059, "close": 1104.48999, "adjclose": 1104.48999, "volume": 3945190000 }, { "date": "2010-03-01", "open": 1105.359985, "high": 1116.109985, "low": 1105.359985, "close": 1115.709961, "adjclose": 1115.709961, "volume": 3847640000 }, { "date": "2010-03-02", "open": 1117.01001, "high": 1123.459961, "low": 1116.51001, "close": 1118.310059, "adjclose": 1118.310059, "volume": 4134680000 }, { "date": "2010-03-03", "open": 1119.359985, "high": 1125.640015, "low": 1116.579956, "close": 1118.790039, "adjclose": 1118.790039, "volume": 3951320000 }, { "date": "2010-03-04", "open": 1119.119995, "high": 1123.72998, "low": 1116.660034, "close": 1122.969971, "adjclose": 1122.969971, "volume": 3945010000 }, { "date": "2010-03-05", "open": 1125.119995, "high": 1139.380005, "low": 1125.119995, "close": 1138.699951, "adjclose": 1138.699951, "volume": 4133000000 }, { "date": "2010-03-08", "open": 1138.400024, "high": 1141.050049, "low": 1136.77002, "close": 1138.5, "adjclose": 1138.5, "volume": 3774680000 }, { "date": "2010-03-09", "open": 1137.560059, "high": 1145.369995, "low": 1134.900024, "close": 1140.449951, "adjclose": 1140.449951, "volume": 5185570000 }, { "date": "2010-03-10", "open": 1140.219971, "high": 1148.26001, "low": 1140.089966, "close": 1145.609985, "adjclose": 1145.609985, "volume": 5469120000 }, { "date": "2010-03-11", "open": 1143.959961, "high": 1150.23999, "low": 1138.98999, "close": 1150.23999, "adjclose": 1150.23999, "volume": 4669060000 }, { "date": "2010-03-12", "open": 1151.709961, "high": 1153.410034, "low": 1146.969971, "close": 1149.98999, "adjclose": 1149.98999, "volume": 4928160000 }, { "date": "2010-03-15", "open": 1148.530029, "high": 1150.97998, "low": 1141.449951, "close": 1150.51001, "adjclose": 1150.51001, "volume": 4164110000 }, { "date": "2010-03-16", "open": 1150.829956, "high": 1160.280029, "low": 1150.349976, "close": 1159.459961, "adjclose": 1159.459961, "volume": 4369770000 }, { "date": "2010-03-17", "open": 1159.939941, "high": 1169.839966, "low": 1159.939941, "close": 1166.209961, "adjclose": 1166.209961, "volume": 4963200000 }, { "date": "2010-03-18", "open": 1166.130005, "high": 1167.77002, "low": 1161.160034, "close": 1165.829956, "adjclose": 1165.829956, "volume": 4234510000 }, { "date": "2010-03-19", "open": 1166.680054, "high": 1169.199951, "low": 1155.329956, "close": 1159.900024, "adjclose": 1159.900024, "volume": 5212410000 }, { "date": "2010-03-22", "open": 1157.25, "high": 1167.819946, "low": 1152.880005, "close": 1165.810059, "adjclose": 1165.810059, "volume": 4261680000 }, { "date": "2010-03-23", "open": 1166.469971, "high": 1174.719971, "low": 1163.829956, "close": 1174.170044, "adjclose": 1174.170044, "volume": 4411640000 }, { "date": "2010-03-24", "open": 1172.699951, "high": 1173.040039, "low": 1166.01001, "close": 1167.719971, "adjclose": 1167.719971, "volume": 4705750000 }, { "date": "2010-03-25", "open": 1170.030029, "high": 1180.689941, "low": 1165.089966, "close": 1165.72998, "adjclose": 1165.72998, "volume": 5668900000 }, { "date": "2010-03-26", "open": 1167.579956, "high": 1173.930054, "low": 1161.47998, "close": 1166.589966, "adjclose": 1166.589966, "volume": 4708420000 }, { "date": "2010-03-29", "open": 1167.709961, "high": 1174.849976, "low": 1167.709961, "close": 1173.219971, "adjclose": 1173.219971, "volume": 4375580000 }, { "date": "2010-03-30", "open": 1173.75, "high": 1177.829956, "low": 1168.920044, "close": 1173.27002, "adjclose": 1173.27002, "volume": 4085000000 }, { "date": "2010-03-31", "open": 1171.75, "high": 1174.560059, "low": 1165.77002, "close": 1169.430054, "adjclose": 1169.430054, "volume": 4484340000 }, { "date": "2010-04-01", "open": 1171.22998, "high": 1181.430054, "low": 1170.689941, "close": 1178.099976, "adjclose": 1178.099976, "volume": 4006870000 }, { "date": "2010-04-05", "open": 1178.709961, "high": 1187.72998, "low": 1178.709961, "close": 1187.439941, "adjclose": 1187.439941, "volume": 3881620000 }, { "date": "2010-04-06", "open": 1186.01001, "high": 1191.800049, "low": 1182.77002, "close": 1189.439941, "adjclose": 1189.439941, "volume": 4086180000 }, { "date": "2010-04-07", "open": 1188.22998, "high": 1189.599976, "low": 1177.25, "close": 1182.449951, "adjclose": 1182.449951, "volume": 5101430000 }, { "date": "2010-04-08", "open": 1181.75, "high": 1188.550049, "low": 1175.119995, "close": 1186.439941, "adjclose": 1186.439941, "volume": 4726970000 }, { "date": "2010-04-09", "open": 1187.469971, "high": 1194.660034, "low": 1187.150024, "close": 1194.369995, "adjclose": 1194.369995, "volume": 4511570000 }, { "date": "2010-04-12", "open": 1194.939941, "high": 1199.199951, "low": 1194.709961, "close": 1196.47998, "adjclose": 1196.47998, "volume": 4607090000 }, { "date": "2010-04-13", "open": 1195.939941, "high": 1199.040039, "low": 1188.819946, "close": 1197.300049, "adjclose": 1197.300049, "volume": 5403580000 }, { "date": "2010-04-14", "open": 1198.689941, "high": 1210.650024, "low": 1198.689941, "close": 1210.650024, "adjclose": 1210.650024, "volume": 5760040000 }, { "date": "2010-04-15", "open": 1210.77002, "high": 1213.920044, "low": 1208.5, "close": 1211.670044, "adjclose": 1211.670044, "volume": 5995330000 }, { "date": "2010-04-16", "open": 1210.170044, "high": 1210.170044, "low": 1186.77002, "close": 1192.130005, "adjclose": 1192.130005, "volume": 8108470000 }, { "date": "2010-04-19", "open": 1192.060059, "high": 1197.869995, "low": 1183.680054, "close": 1197.52002, "adjclose": 1197.52002, "volume": 6597740000 }, { "date": "2010-04-20", "open": 1199.040039, "high": 1208.579956, "low": 1199.040039, "close": 1207.170044, "adjclose": 1207.170044, "volume": 5316590000 }, { "date": "2010-04-21", "open": 1207.160034, "high": 1210.98999, "low": 1198.849976, "close": 1205.939941, "adjclose": 1205.939941, "volume": 5724310000 }, { "date": "2010-04-22", "open": 1202.52002, "high": 1210.27002, "low": 1190.189941, "close": 1208.670044, "adjclose": 1208.670044, "volume": 6035780000 }, { "date": "2010-04-23", "open": 1207.869995, "high": 1217.280029, "low": 1205.099976, "close": 1217.280029, "adjclose": 1217.280029, "volume": 5326060000 }, { "date": "2010-04-26", "open": 1217.069946, "high": 1219.800049, "low": 1211.069946, "close": 1212.050049, "adjclose": 1212.050049, "volume": 5647760000 }, { "date": "2010-04-27", "open": 1209.920044, "high": 1211.380005, "low": 1181.619995, "close": 1183.709961, "adjclose": 1183.709961, "volume": 7454540000 }, { "date": "2010-04-28", "open": 1184.589966, "high": 1195.050049, "low": 1181.810059, "close": 1191.359985, "adjclose": 1191.359985, "volume": 6342310000 }, { "date": "2010-04-29", "open": 1193.300049, "high": 1209.359985, "low": 1193.300049, "close": 1206.780029, "adjclose": 1206.780029, "volume": 6059410000 }, { "date": "2010-04-30", "open": 1206.77002, "high": 1207.98999, "low": 1186.319946, "close": 1186.689941, "adjclose": 1186.689941, "volume": 6048260000 }, { "date": "2010-05-03", "open": 1188.579956, "high": 1205.130005, "low": 1188.579956, "close": 1202.26001, "adjclose": 1202.26001, "volume": 4938050000 }, { "date": "2010-05-04", "open": 1197.5, "high": 1197.5, "low": 1168.119995, "close": 1173.599976, "adjclose": 1173.599976, "volume": 6594720000 }, { "date": "2010-05-05", "open": 1169.23999, "high": 1175.949951, "low": 1158.150024, "close": 1165.869995, "adjclose": 1165.869995, "volume": 6795940000 }, { "date": "2010-05-06", "open": 1164.380005, "high": 1167.579956, "low": 1065.790039, "close": 1128.150024, "adjclose": 1128.150024, "volume": 10617810000 }, { "date": "2010-05-07", "open": 1127.040039, "high": 1135.130005, "low": 1094.150024, "close": 1110.880005, "adjclose": 1110.880005, "volume": 9472910000 }, { "date": "2010-05-10", "open": 1122.27002, "high": 1163.849976, "low": 1122.27002, "close": 1159.72998, "adjclose": 1159.72998, "volume": 6893700000 }, { "date": "2010-05-11", "open": 1156.390015, "high": 1170.47998, "low": 1147.709961, "close": 1155.790039, "adjclose": 1155.790039, "volume": 5842550000 }, { "date": "2010-05-12", "open": 1155.430054, "high": 1172.869995, "low": 1155.430054, "close": 1171.670044, "adjclose": 1171.670044, "volume": 5225460000 }, { "date": "2010-05-13", "open": 1170.040039, "high": 1173.569946, "low": 1156.140015, "close": 1157.439941, "adjclose": 1157.439941, "volume": 4870640000 }, { "date": "2010-05-14", "open": 1157.189941, "high": 1157.189941, "low": 1126.140015, "close": 1135.680054, "adjclose": 1135.680054, "volume": 6126400000 }, { "date": "2010-05-17", "open": 1136.52002, "high": 1141.880005, "low": 1114.959961, "close": 1136.939941, "adjclose": 1136.939941, "volume": 5922920000 }, { "date": "2010-05-18", "open": 1138.780029, "high": 1148.660034, "low": 1117.199951, "close": 1120.800049, "adjclose": 1120.800049, "volume": 6170840000 }, { "date": "2010-05-19", "open": 1119.569946, "high": 1124.27002, "low": 1100.660034, "close": 1115.050049, "adjclose": 1115.050049, "volume": 6765800000 }, { "date": "2010-05-20", "open": 1107.339966, "high": 1107.339966, "low": 1071.579956, "close": 1071.589966, "adjclose": 1071.589966, "volume": 8328570000 }, { "date": "2010-05-21", "open": 1067.26001, "high": 1090.160034, "low": 1055.900024, "close": 1087.689941, "adjclose": 1087.689941, "volume": 5452130000 }, { "date": "2010-05-24", "open": 1084.780029, "high": 1089.949951, "low": 1072.699951, "close": 1073.650024, "adjclose": 1073.650024, "volume": 5224040000 }, { "date": "2010-05-25", "open": 1067.420044, "high": 1074.75, "low": 1040.780029, "close": 1074.030029, "adjclose": 1074.030029, "volume": 7329580000 }, { "date": "2010-05-26", "open": 1075.51001, "high": 1090.75, "low": 1065.589966, "close": 1067.949951, "adjclose": 1067.949951, "volume": 4521050000 }, { "date": "2010-05-27", "open": 1074.27002, "high": 1103.52002, "low": 1074.27002, "close": 1103.060059, "adjclose": 1103.060059, "volume": 5698460000 }, { "date": "2010-05-28", "open": 1102.589966, "high": 1102.589966, "low": 1084.780029, "close": 1089.410034, "adjclose": 1089.410034, "volume": 4871210000 }, { "date": "2010-06-01", "open": 1087.300049, "high": 1094.77002, "low": 1069.890015, "close": 1070.709961, "adjclose": 1070.709961, "volume": 5271480000 }, { "date": "2010-06-02", "open": 1073.01001, "high": 1098.560059, "low": 1072.030029, "close": 1098.380005, "adjclose": 1098.380005, "volume": 5026360000 }, { "date": "2010-06-03", "open": 1098.819946, "high": 1105.670044, "low": 1091.810059, "close": 1102.829956, "adjclose": 1102.829956, "volume": 4995970000 }, { "date": "2010-06-04", "open": 1098.430054, "high": 1098.430054, "low": 1060.5, "close": 1064.880005, "adjclose": 1064.880005, "volume": 6180580000 }, { "date": "2010-06-07", "open": 1065.839966, "high": 1071.359985, "low": 1049.859985, "close": 1050.469971, "adjclose": 1050.469971, "volume": 5467560000 }, { "date": "2010-06-08", "open": 1050.810059, "high": 1063.150024, "low": 1042.170044, "close": 1062, "adjclose": 1062, "volume": 6192750000 }, { "date": "2010-06-09", "open": 1062.75, "high": 1077.73999, "low": 1052.25, "close": 1055.689941, "adjclose": 1055.689941, "volume": 5983200000 }, { "date": "2010-06-10", "open": 1058.77002, "high": 1087.849976, "low": 1058.77002, "close": 1086.839966, "adjclose": 1086.839966, "volume": 5144780000 }, { "date": "2010-06-11", "open": 1082.650024, "high": 1092.25, "low": 1077.119995, "close": 1091.599976, "adjclose": 1091.599976, "volume": 4059280000 }, { "date": "2010-06-14", "open": 1095, "high": 1105.910034, "low": 1089.030029, "close": 1089.630005, "adjclose": 1089.630005, "volume": 4425830000 }, { "date": "2010-06-15", "open": 1091.209961, "high": 1115.589966, "low": 1091.209961, "close": 1115.22998, "adjclose": 1115.22998, "volume": 4644490000 }, { "date": "2010-06-16", "open": 1114.02002, "high": 1118.73999, "low": 1107.130005, "close": 1114.609985, "adjclose": 1114.609985, "volume": 5002600000 }, { "date": "2010-06-17", "open": 1115.97998, "high": 1117.719971, "low": 1105.869995, "close": 1116.040039, "adjclose": 1116.040039, "volume": 4557760000 }, { "date": "2010-06-18", "open": 1116.160034, "high": 1121.01001, "low": 1113.930054, "close": 1117.51001, "adjclose": 1117.51001, "volume": 4555360000 }, { "date": "2010-06-21", "open": 1122.790039, "high": 1131.22998, "low": 1108.23999, "close": 1113.199951, "adjclose": 1113.199951, "volume": 4514360000 }, { "date": "2010-06-22", "open": 1113.900024, "high": 1118.5, "low": 1094.180054, "close": 1095.310059, "adjclose": 1095.310059, "volume": 4514380000 }, { "date": "2010-06-23", "open": 1095.569946, "high": 1099.640015, "low": 1085.310059, "close": 1092.040039, "adjclose": 1092.040039, "volume": 4526150000 }, { "date": "2010-06-24", "open": 1090.930054, "high": 1090.930054, "low": 1071.599976, "close": 1073.689941, "adjclose": 1073.689941, "volume": 4814830000 }, { "date": "2010-06-25", "open": 1075.099976, "high": 1083.560059, "low": 1067.890015, "close": 1076.76001, "adjclose": 1076.76001, "volume": 5128840000 }, { "date": "2010-06-28", "open": 1077.5, "high": 1082.599976, "low": 1071.449951, "close": 1074.569946, "adjclose": 1074.569946, "volume": 3896410000 }, { "date": "2010-06-29", "open": 1071.099976, "high": 1071.099976, "low": 1035.180054, "close": 1041.23999, "adjclose": 1041.23999, "volume": 6136700000 }, { "date": "2010-06-30", "open": 1040.560059, "high": 1048.079956, "low": 1028.329956, "close": 1030.709961, "adjclose": 1030.709961, "volume": 5067080000 }, { "date": "2010-07-01", "open": 1031.099976, "high": 1033.579956, "low": 1010.909973, "close": 1027.369995, "adjclose": 1027.369995, "volume": 6435770000 }, { "date": "2010-07-02", "open": 1027.650024, "high": 1032.949951, "low": 1015.929993, "close": 1022.580017, "adjclose": 1022.580017, "volume": 3968500000 }, { "date": "2010-07-06", "open": 1028.089966, "high": 1042.5, "low": 1018.349976, "close": 1028.060059, "adjclose": 1028.060059, "volume": 4691240000 }, { "date": "2010-07-07", "open": 1028.540039, "high": 1060.890015, "low": 1028.540039, "close": 1060.27002, "adjclose": 1060.27002, "volume": 4931220000 }, { "date": "2010-07-08", "open": 1062.920044, "high": 1071.25, "low": 1058.23999, "close": 1070.25, "adjclose": 1070.25, "volume": 4548460000 }, { "date": "2010-07-09", "open": 1070.5, "high": 1078.160034, "low": 1068.099976, "close": 1077.959961, "adjclose": 1077.959961, "volume": 3506570000 }, { "date": "2010-07-12", "open": 1077.22998, "high": 1080.780029, "low": 1070.449951, "close": 1078.75, "adjclose": 1078.75, "volume": 3426990000 }, { "date": "2010-07-13", "open": 1080.650024, "high": 1099.459961, "low": 1080.650024, "close": 1095.339966, "adjclose": 1095.339966, "volume": 4640460000 }, { "date": "2010-07-14", "open": 1095.609985, "high": 1099.079956, "low": 1087.680054, "close": 1095.170044, "adjclose": 1095.170044, "volume": 4521050000 }, { "date": "2010-07-15", "open": 1094.459961, "high": 1098.660034, "low": 1080.530029, "close": 1096.47998, "adjclose": 1096.47998, "volume": 4552470000 }, { "date": "2010-07-16", "open": 1093.849976, "high": 1093.849976, "low": 1063.319946, "close": 1064.880005, "adjclose": 1064.880005, "volume": 5297350000 }, { "date": "2010-07-19", "open": 1066.849976, "high": 1074.699951, "low": 1061.109985, "close": 1071.25, "adjclose": 1071.25, "volume": 4089500000 }, { "date": "2010-07-20", "open": 1064.530029, "high": 1083.939941, "low": 1056.880005, "close": 1083.47998, "adjclose": 1083.47998, "volume": 4713280000 }, { "date": "2010-07-21", "open": 1086.670044, "high": 1088.959961, "low": 1065.25, "close": 1069.589966, "adjclose": 1069.589966, "volume": 4747180000 }, { "date": "2010-07-22", "open": 1072.140015, "high": 1097.5, "low": 1072.140015, "close": 1093.670044, "adjclose": 1093.670044, "volume": 4826900000 }, { "date": "2010-07-23", "open": 1092.170044, "high": 1103.72998, "low": 1087.880005, "close": 1102.660034, "adjclose": 1102.660034, "volume": 4524570000 }, { "date": "2010-07-26", "open": 1102.890015, "high": 1115.01001, "low": 1101.300049, "close": 1115.01001, "adjclose": 1115.01001, "volume": 4009650000 }, { "date": "2010-07-27", "open": 1117.359985, "high": 1120.949951, "low": 1109.780029, "close": 1113.839966, "adjclose": 1113.839966, "volume": 4725690000 }, { "date": "2010-07-28", "open": 1112.839966, "high": 1114.660034, "low": 1103.109985, "close": 1106.130005, "adjclose": 1106.130005, "volume": 4002390000 }, { "date": "2010-07-29", "open": 1108.069946, "high": 1115.900024, "low": 1092.819946, "close": 1101.530029, "adjclose": 1101.530029, "volume": 4612420000 }, { "date": "2010-07-30", "open": 1098.439941, "high": 1106.439941, "low": 1088.01001, "close": 1101.599976, "adjclose": 1101.599976, "volume": 4006450000 }, { "date": "2010-08-02", "open": 1107.530029, "high": 1127.300049, "low": 1107.530029, "close": 1125.859985, "adjclose": 1125.859985, "volume": 4144180000 }, { "date": "2010-08-03", "open": 1125.339966, "high": 1125.439941, "low": 1116.76001, "close": 1120.459961, "adjclose": 1120.459961, "volume": 4071820000 }, { "date": "2010-08-04", "open": 1121.060059, "high": 1128.75, "low": 1119.459961, "close": 1127.23999, "adjclose": 1127.23999, "volume": 4057850000 }, { "date": "2010-08-05", "open": 1125.780029, "high": 1126.560059, "low": 1118.810059, "close": 1125.810059, "adjclose": 1125.810059, "volume": 3685560000 }, { "date": "2010-08-06", "open": 1122.069946, "high": 1123.060059, "low": 1107.170044, "close": 1121.640015, "adjclose": 1121.640015, "volume": 3857890000 }, { "date": "2010-08-09", "open": 1122.800049, "high": 1129.23999, "low": 1120.910034, "close": 1127.790039, "adjclose": 1127.790039, "volume": 3979360000 }, { "date": "2010-08-10", "open": 1122.920044, "high": 1127.160034, "low": 1111.579956, "close": 1121.060059, "adjclose": 1121.060059, "volume": 3979360000 }, { "date": "2010-08-11", "open": 1116.890015, "high": 1116.890015, "low": 1088.550049, "close": 1089.469971, "adjclose": 1089.469971, "volume": 4511860000 }, { "date": "2010-08-12", "open": 1081.47998, "high": 1086.719971, "low": 1076.689941, "close": 1083.609985, "adjclose": 1083.609985, "volume": 4521050000 }, { "date": "2010-08-13", "open": 1082.219971, "high": 1086.25, "low": 1079, "close": 1079.25, "adjclose": 1079.25, "volume": 3328890000 }, { "date": "2010-08-16", "open": 1077.48999, "high": 1082.619995, "low": 1069.48999, "close": 1079.380005, "adjclose": 1079.380005, "volume": 3142450000 }, { "date": "2010-08-17", "open": 1081.160034, "high": 1100.140015, "low": 1081.160034, "close": 1092.540039, "adjclose": 1092.540039, "volume": 3968210000 }, { "date": "2010-08-18", "open": 1092.079956, "high": 1099.77002, "low": 1085.76001, "close": 1094.160034, "adjclose": 1094.160034, "volume": 3724260000 }, { "date": "2010-08-19", "open": 1092.439941, "high": 1092.439941, "low": 1070.660034, "close": 1075.630005, "adjclose": 1075.630005, "volume": 4290540000 }, { "date": "2010-08-20", "open": 1075.630005, "high": 1075.630005, "low": 1063.910034, "close": 1071.689941, "adjclose": 1071.689941, "volume": 3761570000 }, { "date": "2010-08-23", "open": 1073.359985, "high": 1081.579956, "low": 1067.079956, "close": 1067.359985, "adjclose": 1067.359985, "volume": 3210950000 }, { "date": "2010-08-24", "open": 1063.199951, "high": 1063.199951, "low": 1046.680054, "close": 1051.869995, "adjclose": 1051.869995, "volume": 4436330000 }, { "date": "2010-08-25", "open": 1048.97998, "high": 1059.380005, "low": 1039.829956, "close": 1055.329956, "adjclose": 1055.329956, "volume": 4360190000 }, { "date": "2010-08-26", "open": 1056.280029, "high": 1061.449951, "low": 1045.400024, "close": 1047.219971, "adjclose": 1047.219971, "volume": 3646710000 }, { "date": "2010-08-27", "open": 1049.27002, "high": 1065.209961, "low": 1039.699951, "close": 1064.589966, "adjclose": 1064.589966, "volume": 4102460000 }, { "date": "2010-08-30", "open": 1062.900024, "high": 1064.400024, "low": 1048.790039, "close": 1048.920044, "adjclose": 1048.920044, "volume": 2917990000 }, { "date": "2010-08-31", "open": 1046.880005, "high": 1055.140015, "low": 1040.880005, "close": 1049.329956, "adjclose": 1049.329956, "volume": 4038770000 }, { "date": "2010-09-01", "open": 1049.719971, "high": 1081.300049, "low": 1049.719971, "close": 1080.290039, "adjclose": 1080.290039, "volume": 4396880000 }, { "date": "2010-09-02", "open": 1080.660034, "high": 1090.099976, "low": 1080.390015, "close": 1090.099976, "adjclose": 1090.099976, "volume": 3704210000 }, { "date": "2010-09-03", "open": 1093.609985, "high": 1105.099976, "low": 1093.609985, "close": 1104.51001, "adjclose": 1104.51001, "volume": 3534500000 }, { "date": "2010-09-07", "open": 1102.599976, "high": 1102.599976, "low": 1091.150024, "close": 1091.839966, "adjclose": 1091.839966, "volume": 3107380000 }, { "date": "2010-09-08", "open": 1092.359985, "high": 1103.26001, "low": 1092.359985, "close": 1098.869995, "adjclose": 1098.869995, "volume": 3224640000 }, { "date": "2010-09-09", "open": 1101.150024, "high": 1110.27002, "low": 1101.150024, "close": 1104.180054, "adjclose": 1104.180054, "volume": 3387770000 }, { "date": "2010-09-10", "open": 1104.569946, "high": 1110.880005, "low": 1103.920044, "close": 1109.550049, "adjclose": 1109.550049, "volume": 3061160000 }, { "date": "2010-09-13", "open": 1113.380005, "high": 1123.869995, "low": 1113.380005, "close": 1121.900024, "adjclose": 1121.900024, "volume": 4521050000 }, { "date": "2010-09-14", "open": 1121.160034, "high": 1127.359985, "low": 1115.579956, "close": 1121.099976, "adjclose": 1121.099976, "volume": 4521050000 }, { "date": "2010-09-15", "open": 1119.430054, "high": 1126.459961, "low": 1114.630005, "close": 1125.069946, "adjclose": 1125.069946, "volume": 3369840000 }, { "date": "2010-09-16", "open": 1123.890015, "high": 1125.439941, "low": 1118.880005, "close": 1124.660034, "adjclose": 1124.660034, "volume": 3364080000 }, { "date": "2010-09-17", "open": 1126.390015, "high": 1131.469971, "low": 1122.430054, "close": 1125.589966, "adjclose": 1125.589966, "volume": 4086140000 }, { "date": "2010-09-20", "open": 1126.569946, "high": 1144.859985, "low": 1126.569946, "close": 1142.709961, "adjclose": 1142.709961, "volume": 3364080000 }, { "date": "2010-09-21", "open": 1142.819946, "high": 1148.589966, "low": 1136.219971, "close": 1139.780029, "adjclose": 1139.780029, "volume": 4175660000 }, { "date": "2010-09-22", "open": 1139.48999, "high": 1144.380005, "low": 1131.579956, "close": 1134.280029, "adjclose": 1134.280029, "volume": 3911070000 }, { "date": "2010-09-23", "open": 1131.099976, "high": 1136.77002, "low": 1122.790039, "close": 1124.829956, "adjclose": 1124.829956, "volume": 3847850000 }, { "date": "2010-09-24", "open": 1131.689941, "high": 1148.900024, "low": 1131.689941, "close": 1148.670044, "adjclose": 1148.670044, "volume": 4123950000 }, { "date": "2010-09-27", "open": 1148.640015, "high": 1149.920044, "low": 1142, "close": 1142.160034, "adjclose": 1142.160034, "volume": 3587860000 }, { "date": "2010-09-28", "open": 1142.310059, "high": 1150, "low": 1132.089966, "close": 1147.699951, "adjclose": 1147.699951, "volume": 4025840000 }, { "date": "2010-09-29", "open": 1146.75, "high": 1148.630005, "low": 1140.26001, "close": 1144.72998, "adjclose": 1144.72998, "volume": 3990280000 }, { "date": "2010-09-30", "open": 1145.969971, "high": 1157.160034, "low": 1136.079956, "close": 1141.199951, "adjclose": 1141.199951, "volume": 4284160000 }, { "date": "2010-10-01", "open": 1143.48999, "high": 1150.300049, "low": 1139.420044, "close": 1146.23999, "adjclose": 1146.23999, "volume": 4298910000 }, { "date": "2010-10-04", "open": 1144.959961, "high": 1148.160034, "low": 1131.869995, "close": 1137.030029, "adjclose": 1137.030029, "volume": 3604110000 }, { "date": "2010-10-05", "open": 1140.680054, "high": 1162.76001, "low": 1140.680054, "close": 1160.75, "adjclose": 1160.75, "volume": 4068840000 }, { "date": "2010-10-06", "open": 1159.810059, "high": 1162.329956, "low": 1154.849976, "close": 1159.969971, "adjclose": 1159.969971, "volume": 4073160000 }, { "date": "2010-10-07", "open": 1161.569946, "high": 1163.869995, "low": 1151.410034, "close": 1158.060059, "adjclose": 1158.060059, "volume": 3910550000 }, { "date": "2010-10-08", "open": 1158.359985, "high": 1167.72998, "low": 1155.579956, "close": 1165.150024, "adjclose": 1165.150024, "volume": 3871420000 }, { "date": "2010-10-11", "open": 1165.319946, "high": 1168.680054, "low": 1162.02002, "close": 1165.319946, "adjclose": 1165.319946, "volume": 2505900000 }, { "date": "2010-10-12", "open": 1164.280029, "high": 1172.579956, "low": 1155.709961, "close": 1169.77002, "adjclose": 1169.77002, "volume": 4076170000 }, { "date": "2010-10-13", "open": 1171.319946, "high": 1184.380005, "low": 1171.319946, "close": 1178.099976, "adjclose": 1178.099976, "volume": 4969410000 }, { "date": "2010-10-14", "open": 1177.819946, "high": 1178.890015, "low": 1166.709961, "close": 1173.810059, "adjclose": 1173.810059, "volume": 4969410000 }, { "date": "2010-10-15", "open": 1177.469971, "high": 1181.199951, "low": 1167.119995, "close": 1176.189941, "adjclose": 1176.189941, "volume": 5724910000 }, { "date": "2010-10-18", "open": 1176.829956, "high": 1185.530029, "low": 1174.550049, "close": 1184.709961, "adjclose": 1184.709961, "volume": 4450050000 }, { "date": "2010-10-19", "open": 1178.640015, "high": 1178.640015, "low": 1159.709961, "close": 1165.900024, "adjclose": 1165.900024, "volume": 5600120000 }, { "date": "2010-10-20", "open": 1166.73999, "high": 1182.939941, "low": 1166.73999, "close": 1178.170044, "adjclose": 1178.170044, "volume": 5027880000 }, { "date": "2010-10-21", "open": 1179.819946, "high": 1189.430054, "low": 1171.170044, "close": 1180.26001, "adjclose": 1180.26001, "volume": 4625470000 }, { "date": "2010-10-22", "open": 1180.52002, "high": 1183.930054, "low": 1178.98999, "close": 1183.079956, "adjclose": 1183.079956, "volume": 3177890000 }, { "date": "2010-10-25", "open": 1184.73999, "high": 1196.140015, "low": 1184.73999, "close": 1185.619995, "adjclose": 1185.619995, "volume": 4221380000 }, { "date": "2010-10-26", "open": 1184.880005, "high": 1187.109985, "low": 1177.719971, "close": 1185.640015, "adjclose": 1185.640015, "volume": 4203680000 }, { "date": "2010-10-27", "open": 1183.839966, "high": 1183.839966, "low": 1171.699951, "close": 1182.449951, "adjclose": 1182.449951, "volume": 4335670000 }, { "date": "2010-10-28", "open": 1184.469971, "high": 1189.530029, "low": 1177.099976, "close": 1183.780029, "adjclose": 1183.780029, "volume": 4283460000 }, { "date": "2010-10-29", "open": 1183.869995, "high": 1185.459961, "low": 1179.699951, "close": 1183.26001, "adjclose": 1183.26001, "volume": 3537880000 }, { "date": "2010-11-01", "open": 1185.709961, "high": 1195.810059, "low": 1177.650024, "close": 1184.380005, "adjclose": 1184.380005, "volume": 4129180000 }, { "date": "2010-11-02", "open": 1187.859985, "high": 1195.880005, "low": 1187.859985, "close": 1193.569946, "adjclose": 1193.569946, "volume": 3866200000 }, { "date": "2010-11-03", "open": 1193.790039, "high": 1198.300049, "low": 1183.560059, "close": 1197.959961, "adjclose": 1197.959961, "volume": 4665480000 }, { "date": "2010-11-04", "open": 1198.339966, "high": 1221.25, "low": 1198.339966, "close": 1221.060059, "adjclose": 1221.060059, "volume": 5695470000 }, { "date": "2010-11-05", "open": 1221.199951, "high": 1227.079956, "low": 1220.290039, "close": 1225.849976, "adjclose": 1225.849976, "volume": 5637460000 }, { "date": "2010-11-08", "open": 1223.23999, "high": 1224.569946, "low": 1217.550049, "close": 1223.25, "adjclose": 1223.25, "volume": 3937230000 }, { "date": "2010-11-09", "open": 1223.589966, "high": 1226.839966, "low": 1208.939941, "close": 1213.400024, "adjclose": 1213.400024, "volume": 4848040000 }, { "date": "2010-11-10", "open": 1213.140015, "high": 1218.75, "low": 1204.329956, "close": 1218.709961, "adjclose": 1218.709961, "volume": 4561300000 }, { "date": "2010-11-11", "open": 1213.040039, "high": 1215.449951, "low": 1204.48999, "close": 1213.540039, "adjclose": 1213.540039, "volume": 3931120000 }, { "date": "2010-11-12", "open": 1209.069946, "high": 1210.5, "low": 1194.079956, "close": 1199.209961, "adjclose": 1199.209961, "volume": 4213620000 }, { "date": "2010-11-15", "open": 1200.439941, "high": 1207.430054, "low": 1197.150024, "close": 1197.75, "adjclose": 1197.75, "volume": 3503370000 }, { "date": "2010-11-16", "open": 1194.790039, "high": 1194.790039, "low": 1173, "close": 1178.339966, "adjclose": 1178.339966, "volume": 5116380000 }, { "date": "2010-11-17", "open": 1178.329956, "high": 1183.560059, "low": 1175.819946, "close": 1178.589966, "adjclose": 1178.589966, "volume": 3904780000 }, { "date": "2010-11-18", "open": 1183.75, "high": 1200.290039, "low": 1183.75, "close": 1196.689941, "adjclose": 1196.689941, "volume": 4687260000 }, { "date": "2010-11-19", "open": 1196.119995, "high": 1199.969971, "low": 1189.439941, "close": 1199.72998, "adjclose": 1199.72998, "volume": 3675390000 }, { "date": "2010-11-22", "open": 1198.069946, "high": 1198.939941, "low": 1184.579956, "close": 1197.839966, "adjclose": 1197.839966, "volume": 3689500000 }, { "date": "2010-11-23", "open": 1192.51001, "high": 1192.51001, "low": 1176.910034, "close": 1180.72998, "adjclose": 1180.72998, "volume": 4133070000 }, { "date": "2010-11-24", "open": 1183.699951, "high": 1198.619995, "low": 1183.699951, "close": 1198.349976, "adjclose": 1198.349976, "volume": 3384250000 }, { "date": "2010-11-26", "open": 1194.160034, "high": 1194.160034, "low": 1186.930054, "close": 1189.400024, "adjclose": 1189.400024, "volume": 1613820000 }, { "date": "2010-11-29", "open": 1189.079956, "high": 1190.339966, "low": 1173.640015, "close": 1187.76001, "adjclose": 1187.76001, "volume": 3673450000 }, { "date": "2010-11-30", "open": 1182.959961, "high": 1187.400024, "low": 1174.140015, "close": 1180.550049, "adjclose": 1180.550049, "volume": 4284700000 }, { "date": "2010-12-01", "open": 1186.599976, "high": 1207.609985, "low": 1186.599976, "close": 1206.069946, "adjclose": 1206.069946, "volume": 4548110000 }, { "date": "2010-12-02", "open": 1206.810059, "high": 1221.890015, "low": 1206.810059, "close": 1221.530029, "adjclose": 1221.530029, "volume": 4970800000 }, { "date": "2010-12-03", "open": 1219.930054, "high": 1225.569946, "low": 1216.819946, "close": 1224.709961, "adjclose": 1224.709961, "volume": 3735780000 }, { "date": "2010-12-06", "open": 1223.869995, "high": 1225.800049, "low": 1220.670044, "close": 1223.119995, "adjclose": 1223.119995, "volume": 3527370000 }, { "date": "2010-12-07", "open": 1227.25, "high": 1235.050049, "low": 1223.25, "close": 1223.75, "adjclose": 1223.75, "volume": 6970630000 }, { "date": "2010-12-08", "open": 1225.02002, "high": 1228.930054, "low": 1219.5, "close": 1228.280029, "adjclose": 1228.280029, "volume": 4607590000 }, { "date": "2010-12-09", "open": 1230.140015, "high": 1234.709961, "low": 1226.849976, "close": 1233, "adjclose": 1233, "volume": 4522510000 }, { "date": "2010-12-10", "open": 1233.849976, "high": 1240.400024, "low": 1232.579956, "close": 1240.400024, "adjclose": 1240.400024, "volume": 4547310000 }, { "date": "2010-12-13", "open": 1242.52002, "high": 1246.72998, "low": 1240.339966, "close": 1240.459961, "adjclose": 1240.459961, "volume": 4361240000 }, { "date": "2010-12-14", "open": 1241.839966, "high": 1246.589966, "low": 1238.170044, "close": 1241.589966, "adjclose": 1241.589966, "volume": 4132350000 }, { "date": "2010-12-15", "open": 1241.579956, "high": 1244.25, "low": 1234.01001, "close": 1235.22998, "adjclose": 1235.22998, "volume": 4407340000 }, { "date": "2010-12-16", "open": 1236.339966, "high": 1243.75, "low": 1232.849976, "close": 1242.869995, "adjclose": 1242.869995, "volume": 4736820000 }, { "date": "2010-12-17", "open": 1243.630005, "high": 1245.810059, "low": 1239.869995, "close": 1243.910034, "adjclose": 1243.910034, "volume": 4632470000 }, { "date": "2010-12-20", "open": 1245.76001, "high": 1250.199951, "low": 1241.51001, "close": 1247.079956, "adjclose": 1247.079956, "volume": 3548140000 }, { "date": "2010-12-21", "open": 1249.430054, "high": 1255.819946, "low": 1249.430054, "close": 1254.599976, "adjclose": 1254.599976, "volume": 3479670000 }, { "date": "2010-12-22", "open": 1254.939941, "high": 1259.390015, "low": 1254.939941, "close": 1258.839966, "adjclose": 1258.839966, "volume": 1285590000 }, { "date": "2010-12-23", "open": 1257.530029, "high": 1258.589966, "low": 1254.050049, "close": 1256.77002, "adjclose": 1256.77002, "volume": 2515020000 }, { "date": "2010-12-27", "open": 1254.660034, "high": 1258.430054, "low": 1251.47998, "close": 1257.540039, "adjclose": 1257.540039, "volume": 1992470000 }, { "date": "2010-12-28", "open": 1259.099976, "high": 1259.900024, "low": 1256.219971, "close": 1258.51001, "adjclose": 1258.51001, "volume": 2478450000 }, { "date": "2010-12-29", "open": 1258.780029, "high": 1262.599976, "low": 1258.780029, "close": 1259.780029, "adjclose": 1259.780029, "volume": 2214380000 }, { "date": "2010-12-30", "open": 1259.439941, "high": 1261.089966, "low": 1256.319946, "close": 1257.880005, "adjclose": 1257.880005, "volume": 1970720000 }, { "date": "2010-12-31", "open": 1256.76001, "high": 1259.339966, "low": 1254.189941, "close": 1257.640015, "adjclose": 1257.640015, "volume": 1799770000 }, { "date": "2011-01-03", "open": 1257.619995, "high": 1276.170044, "low": 1257.619995, "close": 1271.869995, "adjclose": 1271.869995, "volume": 4286670000 }, { "date": "2011-01-04", "open": 1272.949951, "high": 1274.119995, "low": 1262.660034, "close": 1270.199951, "adjclose": 1270.199951, "volume": 4796420000 }, { "date": "2011-01-05", "open": 1268.780029, "high": 1277.630005, "low": 1265.359985, "close": 1276.560059, "adjclose": 1276.560059, "volume": 4764920000 }, { "date": "2011-01-06", "open": 1276.290039, "high": 1278.170044, "low": 1270.430054, "close": 1273.849976, "adjclose": 1273.849976, "volume": 4844100000 }, { "date": "2011-01-07", "open": 1274.410034, "high": 1276.829956, "low": 1261.699951, "close": 1271.5, "adjclose": 1271.5, "volume": 4963110000 }, { "date": "2011-01-10", "open": 1270.839966, "high": 1271.52002, "low": 1262.180054, "close": 1269.75, "adjclose": 1269.75, "volume": 4036450000 }, { "date": "2011-01-11", "open": 1272.579956, "high": 1277.25, "low": 1269.619995, "close": 1274.47998, "adjclose": 1274.47998, "volume": 4050750000 }, { "date": "2011-01-12", "open": 1275.650024, "high": 1286.869995, "low": 1275.650024, "close": 1285.959961, "adjclose": 1285.959961, "volume": 4226940000 }, { "date": "2011-01-13", "open": 1285.780029, "high": 1286.699951, "low": 1280.469971, "close": 1283.76001, "adjclose": 1283.76001, "volume": 4310840000 }, { "date": "2011-01-14", "open": 1282.900024, "high": 1293.23999, "low": 1281.23999, "close": 1293.23999, "adjclose": 1293.23999, "volume": 4661590000 }, { "date": "2011-01-18", "open": 1293.219971, "high": 1296.060059, "low": 1290.160034, "close": 1295.02002, "adjclose": 1295.02002, "volume": 5284990000 }, { "date": "2011-01-19", "open": 1294.52002, "high": 1294.599976, "low": 1278.920044, "close": 1281.920044, "adjclose": 1281.920044, "volume": 4743710000 }, { "date": "2011-01-20", "open": 1280.849976, "high": 1283.349976, "low": 1271.26001, "close": 1280.26001, "adjclose": 1280.26001, "volume": 4935320000 }, { "date": "2011-01-21", "open": 1283.630005, "high": 1291.209961, "low": 1282.069946, "close": 1283.349976, "adjclose": 1283.349976, "volume": 4935320000 }, { "date": "2011-01-24", "open": 1283.290039, "high": 1291.930054, "low": 1282.469971, "close": 1290.839966, "adjclose": 1290.839966, "volume": 3902470000 }, { "date": "2011-01-25", "open": 1288.170044, "high": 1291.26001, "low": 1281.069946, "close": 1291.180054, "adjclose": 1291.180054, "volume": 4595380000 }, { "date": "2011-01-26", "open": 1291.969971, "high": 1299.73999, "low": 1291.969971, "close": 1296.630005, "adjclose": 1296.630005, "volume": 4730980000 }, { "date": "2011-01-27", "open": 1297.51001, "high": 1301.290039, "low": 1294.410034, "close": 1299.540039, "adjclose": 1299.540039, "volume": 4309190000 }, { "date": "2011-01-28", "open": 1299.630005, "high": 1302.670044, "low": 1275.099976, "close": 1276.339966, "adjclose": 1276.339966, "volume": 5618630000 }, { "date": "2011-01-31", "open": 1276.5, "high": 1287.170044, "low": 1276.5, "close": 1286.119995, "adjclose": 1286.119995, "volume": 4167160000 }, { "date": "2011-02-01", "open": 1289.140015, "high": 1308.859985, "low": 1289.140015, "close": 1307.589966, "adjclose": 1307.589966, "volume": 5164500000 }, { "date": "2011-02-02", "open": 1305.910034, "high": 1307.609985, "low": 1302.619995, "close": 1304.030029, "adjclose": 1304.030029, "volume": 4098260000 }, { "date": "2011-02-03", "open": 1302.77002, "high": 1308.599976, "low": 1294.829956, "close": 1307.099976, "adjclose": 1307.099976, "volume": 4370990000 }, { "date": "2011-02-04", "open": 1307.01001, "high": 1311, "low": 1301.670044, "close": 1310.869995, "adjclose": 1310.869995, "volume": 3925950000 }, { "date": "2011-02-07", "open": 1311.849976, "high": 1322.849976, "low": 1311.849976, "close": 1319.050049, "adjclose": 1319.050049, "volume": 3902270000 }, { "date": "2011-02-08", "open": 1318.76001, "high": 1324.869995, "low": 1316.030029, "close": 1324.569946, "adjclose": 1324.569946, "volume": 3881530000 }, { "date": "2011-02-09", "open": 1322.47998, "high": 1324.540039, "low": 1314.890015, "close": 1320.880005, "adjclose": 1320.880005, "volume": 3922240000 }, { "date": "2011-02-10", "open": 1318.130005, "high": 1322.780029, "low": 1311.73999, "close": 1321.869995, "adjclose": 1321.869995, "volume": 4184610000 }, { "date": "2011-02-11", "open": 1318.660034, "high": 1330.790039, "low": 1316.079956, "close": 1329.150024, "adjclose": 1329.150024, "volume": 4219300000 }, { "date": "2011-02-14", "open": 1328.72998, "high": 1332.959961, "low": 1326.900024, "close": 1332.319946, "adjclose": 1332.319946, "volume": 3567040000 }, { "date": "2011-02-15", "open": 1330.430054, "high": 1330.430054, "low": 1324.609985, "close": 1328.01001, "adjclose": 1328.01001, "volume": 3926860000 }, { "date": "2011-02-16", "open": 1329.51001, "high": 1337.609985, "low": 1329.51001, "close": 1336.319946, "adjclose": 1336.319946, "volume": 1966450000 }, { "date": "2011-02-17", "open": 1334.369995, "high": 1341.5, "low": 1331, "close": 1340.430054, "adjclose": 1340.430054, "volume": 1966450000 }, { "date": "2011-02-18", "open": 1340.380005, "high": 1344.069946, "low": 1338.119995, "close": 1343.01001, "adjclose": 1343.01001, "volume": 1162310000 }, { "date": "2011-02-22", "open": 1338.910034, "high": 1338.910034, "low": 1312.329956, "close": 1315.439941, "adjclose": 1315.439941, "volume": 1322780000 }, { "date": "2011-02-23", "open": 1315.439941, "high": 1317.910034, "low": 1299.550049, "close": 1307.400024, "adjclose": 1307.400024, "volume": 1330340000 }, { "date": "2011-02-24", "open": 1307.089966, "high": 1310.910034, "low": 1294.26001, "close": 1306.099976, "adjclose": 1306.099976, "volume": 1222900000 }, { "date": "2011-02-25", "open": 1307.339966, "high": 1320.609985, "low": 1307.339966, "close": 1319.880005, "adjclose": 1319.880005, "volume": 3836030000 }, { "date": "2011-02-28", "open": 1321.609985, "high": 1329.380005, "low": 1320.550049, "close": 1327.219971, "adjclose": 1327.219971, "volume": 1252850000 }, { "date": "2011-03-01", "open": 1328.640015, "high": 1332.089966, "low": 1306.140015, "close": 1306.329956, "adjclose": 1306.329956, "volume": 1180420000 }, { "date": "2011-03-02", "open": 1305.469971, "high": 1314.189941, "low": 1302.579956, "close": 1308.439941, "adjclose": 1308.439941, "volume": 1025000000 }, { "date": "2011-03-03", "open": 1312.369995, "high": 1332.280029, "low": 1312.369995, "close": 1330.969971, "adjclose": 1330.969971, "volume": 4340470000 }, { "date": "2011-03-04", "open": 1330.72998, "high": 1331.079956, "low": 1312.589966, "close": 1321.150024, "adjclose": 1321.150024, "volume": 4223740000 }, { "date": "2011-03-07", "open": 1322.719971, "high": 1327.680054, "low": 1303.98999, "close": 1310.130005, "adjclose": 1310.130005, "volume": 3964730000 }, { "date": "2011-03-08", "open": 1311.050049, "high": 1325.73999, "low": 1306.859985, "close": 1321.819946, "adjclose": 1321.819946, "volume": 4531420000 }, { "date": "2011-03-09", "open": 1319.920044, "high": 1323.209961, "low": 1312.27002, "close": 1320.02002, "adjclose": 1320.02002, "volume": 3709520000 }, { "date": "2011-03-10", "open": 1315.719971, "high": 1315.719971, "low": 1294.209961, "close": 1295.109985, "adjclose": 1295.109985, "volume": 4723020000 }, { "date": "2011-03-11", "open": 1293.430054, "high": 1308.349976, "low": 1291.98999, "close": 1304.280029, "adjclose": 1304.280029, "volume": 3740400000 }, { "date": "2011-03-14", "open": 1301.189941, "high": 1301.189941, "low": 1286.369995, "close": 1296.390015, "adjclose": 1296.390015, "volume": 4050370000 }, { "date": "2011-03-15", "open": 1288.459961, "high": 1288.459961, "low": 1261.119995, "close": 1281.869995, "adjclose": 1281.869995, "volume": 5201400000 }, { "date": "2011-03-16", "open": 1279.459961, "high": 1280.910034, "low": 1249.050049, "close": 1256.880005, "adjclose": 1256.880005, "volume": 5833000000 }, { "date": "2011-03-17", "open": 1261.609985, "high": 1278.880005, "low": 1261.609985, "close": 1273.719971, "adjclose": 1273.719971, "volume": 4134950000 }, { "date": "2011-03-18", "open": 1276.709961, "high": 1288.880005, "low": 1276.180054, "close": 1279.209961, "adjclose": 1279.209961, "volume": 4685500000 }, { "date": "2011-03-21", "open": 1281.650024, "high": 1300.579956, "low": 1281.650024, "close": 1298.380005, "adjclose": 1298.380005, "volume": 4223730000 }, { "date": "2011-03-22", "open": 1298.290039, "high": 1299.349976, "low": 1292.699951, "close": 1293.77002, "adjclose": 1293.77002, "volume": 3576550000 }, { "date": "2011-03-23", "open": 1292.189941, "high": 1300.51001, "low": 1284.050049, "close": 1297.540039, "adjclose": 1297.540039, "volume": 3842350000 }, { "date": "2011-03-24", "open": 1300.609985, "high": 1311.339966, "low": 1297.73999, "close": 1309.660034, "adjclose": 1309.660034, "volume": 4223740000 }, { "date": "2011-03-25", "open": 1311.800049, "high": 1319.180054, "low": 1310.150024, "close": 1313.800049, "adjclose": 1313.800049, "volume": 4223740000 }, { "date": "2011-03-28", "open": 1315.449951, "high": 1319.73999, "low": 1310.189941, "close": 1310.189941, "adjclose": 1310.189941, "volume": 3215170000 }, { "date": "2011-03-29", "open": 1309.369995, "high": 1319.449951, "low": 1305.26001, "close": 1319.439941, "adjclose": 1319.439941, "volume": 3482580000 }, { "date": "2011-03-30", "open": 1321.890015, "high": 1331.73999, "low": 1321.890015, "close": 1328.26001, "adjclose": 1328.26001, "volume": 3809570000 }, { "date": "2011-03-31", "open": 1327.439941, "high": 1329.77002, "low": 1325.030029, "close": 1325.829956, "adjclose": 1325.829956, "volume": 3566270000 }, { "date": "2011-04-01", "open": 1329.47998, "high": 1337.849976, "low": 1328.890015, "close": 1332.410034, "adjclose": 1332.410034, "volume": 4223740000 }, { "date": "2011-04-04", "open": 1333.560059, "high": 1336.73999, "low": 1329.099976, "close": 1332.869995, "adjclose": 1332.869995, "volume": 4223740000 }, { "date": "2011-04-05", "open": 1332.030029, "high": 1338.209961, "low": 1330.030029, "close": 1332.630005, "adjclose": 1332.630005, "volume": 3852280000 }, { "date": "2011-04-06", "open": 1335.939941, "high": 1339.380005, "low": 1331.089966, "close": 1335.540039, "adjclose": 1335.540039, "volume": 4223740000 }, { "date": "2011-04-07", "open": 1334.819946, "high": 1338.800049, "low": 1326.560059, "close": 1333.51001, "adjclose": 1333.51001, "volume": 4005600000 }, { "date": "2011-04-08", "open": 1336.160034, "high": 1339.459961, "low": 1322.939941, "close": 1328.170044, "adjclose": 1328.170044, "volume": 3582810000 }, { "date": "2011-04-11", "open": 1329.01001, "high": 1333.77002, "low": 1321.060059, "close": 1324.459961, "adjclose": 1324.459961, "volume": 3478970000 }, { "date": "2011-04-12", "open": 1321.959961, "high": 1321.959961, "low": 1309.51001, "close": 1314.160034, "adjclose": 1314.160034, "volume": 4275490000 }, { "date": "2011-04-13", "open": 1314.030029, "high": 1321.349976, "low": 1309.189941, "close": 1314.410034, "adjclose": 1314.410034, "volume": 3850860000 }, { "date": "2011-04-14", "open": 1311.130005, "high": 1316.790039, "low": 1302.420044, "close": 1314.52002, "adjclose": 1314.52002, "volume": 3872630000 }, { "date": "2011-04-15", "open": 1314.540039, "high": 1322.880005, "low": 1313.680054, "close": 1319.680054, "adjclose": 1319.680054, "volume": 4223740000 }, { "date": "2011-04-18", "open": 1313.349976, "high": 1313.349976, "low": 1294.699951, "close": 1305.140015, "adjclose": 1305.140015, "volume": 4223740000 }, { "date": "2011-04-19", "open": 1305.98999, "high": 1312.699951, "low": 1303.969971, "close": 1312.619995, "adjclose": 1312.619995, "volume": 3886300000 }, { "date": "2011-04-20", "open": 1319.119995, "high": 1332.660034, "low": 1319.119995, "close": 1330.359985, "adjclose": 1330.359985, "volume": 4236280000 }, { "date": "2011-04-21", "open": 1333.22998, "high": 1337.48999, "low": 1332.829956, "close": 1337.380005, "adjclose": 1337.380005, "volume": 3587240000 }, { "date": "2011-04-25", "open": 1337.140015, "high": 1337.550049, "low": 1331.469971, "close": 1335.25, "adjclose": 1335.25, "volume": 2142130000 }, { "date": "2011-04-26", "open": 1336.75, "high": 1349.550049, "low": 1336.75, "close": 1347.23999, "adjclose": 1347.23999, "volume": 3908060000 }, { "date": "2011-04-27", "open": 1348.430054, "high": 1357.48999, "low": 1344.25, "close": 1355.660034, "adjclose": 1355.660034, "volume": 4051570000 }, { "date": "2011-04-28", "open": 1353.859985, "high": 1361.709961, "low": 1353.599976, "close": 1360.47998, "adjclose": 1360.47998, "volume": 4036820000 }, { "date": "2011-04-29", "open": 1360.140015, "high": 1364.560059, "low": 1358.689941, "close": 1363.609985, "adjclose": 1363.609985, "volume": 3479070000 }, { "date": "2011-05-02", "open": 1365.209961, "high": 1370.579956, "low": 1358.589966, "close": 1361.219971, "adjclose": 1361.219971, "volume": 3846250000 }, { "date": "2011-05-03", "open": 1359.76001, "high": 1360.839966, "low": 1349.52002, "close": 1356.619995, "adjclose": 1356.619995, "volume": 4223740000 }, { "date": "2011-05-04", "open": 1355.900024, "high": 1355.900024, "low": 1341.5, "close": 1347.319946, "adjclose": 1347.319946, "volume": 4223740000 }, { "date": "2011-05-05", "open": 1344.160034, "high": 1348, "low": 1329.170044, "close": 1335.099976, "adjclose": 1335.099976, "volume": 3846250000 }, { "date": "2011-05-06", "open": 1340.23999, "high": 1354.359985, "low": 1335.579956, "close": 1340.199951, "adjclose": 1340.199951, "volume": 4223740000 }, { "date": "2011-05-09", "open": 1340.199951, "high": 1349.439941, "low": 1338.640015, "close": 1346.290039, "adjclose": 1346.290039, "volume": 4265250000 }, { "date": "2011-05-10", "open": 1348.339966, "high": 1359.439941, "low": 1348.339966, "close": 1357.160034, "adjclose": 1357.160034, "volume": 4223740000 }, { "date": "2011-05-11", "open": 1354.51001, "high": 1354.51001, "low": 1336.359985, "close": 1342.079956, "adjclose": 1342.079956, "volume": 3846250000 }, { "date": "2011-05-12", "open": 1339.390015, "high": 1351.050049, "low": 1332.030029, "close": 1348.650024, "adjclose": 1348.650024, "volume": 3777210000 }, { "date": "2011-05-13", "open": 1348.689941, "high": 1350.469971, "low": 1333.359985, "close": 1337.77002, "adjclose": 1337.77002, "volume": 3426660000 }, { "date": "2011-05-16", "open": 1334.77002, "high": 1343.329956, "low": 1327.319946, "close": 1329.469971, "adjclose": 1329.469971, "volume": 3846250000 }, { "date": "2011-05-17", "open": 1326.099976, "high": 1330.420044, "low": 1318.51001, "close": 1328.97998, "adjclose": 1328.97998, "volume": 4053970000 }, { "date": "2011-05-18", "open": 1328.540039, "high": 1341.819946, "low": 1326.589966, "close": 1340.680054, "adjclose": 1340.680054, "volume": 3922030000 }, { "date": "2011-05-19", "open": 1342.400024, "high": 1346.819946, "low": 1336.359985, "close": 1343.599976, "adjclose": 1343.599976, "volume": 3626110000 }, { "date": "2011-05-20", "open": 1342, "high": 1342, "low": 1330.670044, "close": 1333.27002, "adjclose": 1333.27002, "volume": 4066020000 }, { "date": "2011-05-23", "open": 1333.069946, "high": 1333.069946, "low": 1312.880005, "close": 1317.369995, "adjclose": 1317.369995, "volume": 3255580000 }, { "date": "2011-05-24", "open": 1317.699951, "high": 1323.719971, "low": 1313.869995, "close": 1316.280029, "adjclose": 1316.280029, "volume": 3846250000 }, { "date": "2011-05-25", "open": 1316.359985, "high": 1325.859985, "low": 1311.800049, "close": 1320.469971, "adjclose": 1320.469971, "volume": 4109670000 }, { "date": "2011-05-26", "open": 1320.640015, "high": 1328.51001, "low": 1314.410034, "close": 1325.689941, "adjclose": 1325.689941, "volume": 3259470000 }, { "date": "2011-05-27", "open": 1325.689941, "high": 1334.619995, "low": 1325.689941, "close": 1331.099976, "adjclose": 1331.099976, "volume": 3124560000 }, { "date": "2011-05-31", "open": 1331.099976, "high": 1345.199951, "low": 1331.099976, "close": 1345.199951, "adjclose": 1345.199951, "volume": 4696240000 }, { "date": "2011-06-01", "open": 1345.199951, "high": 1345.199951, "low": 1313.709961, "close": 1314.550049, "adjclose": 1314.550049, "volume": 4241090000 }, { "date": "2011-06-02", "open": 1314.550049, "high": 1318.030029, "low": 1305.609985, "close": 1312.939941, "adjclose": 1312.939941, "volume": 3762170000 }, { "date": "2011-06-03", "open": 1312.939941, "high": 1312.939941, "low": 1297.900024, "close": 1300.160034, "adjclose": 1300.160034, "volume": 3505030000 }, { "date": "2011-06-06", "open": 1300.26001, "high": 1300.26001, "low": 1284.719971, "close": 1286.170044, "adjclose": 1286.170044, "volume": 3555980000 }, { "date": "2011-06-07", "open": 1286.310059, "high": 1296.219971, "low": 1284.73999, "close": 1284.939941, "adjclose": 1284.939941, "volume": 3846250000 }, { "date": "2011-06-08", "open": 1284.630005, "high": 1287.040039, "low": 1277.420044, "close": 1279.560059, "adjclose": 1279.560059, "volume": 3970810000 }, { "date": "2011-06-09", "open": 1279.630005, "high": 1294.540039, "low": 1279.630005, "close": 1289, "adjclose": 1289, "volume": 3332510000 }, { "date": "2011-06-10", "open": 1288.599976, "high": 1288.599976, "low": 1268.280029, "close": 1270.97998, "adjclose": 1270.97998, "volume": 3846250000 }, { "date": "2011-06-13", "open": 1271.310059, "high": 1277.040039, "low": 1265.640015, "close": 1271.829956, "adjclose": 1271.829956, "volume": 4132520000 }, { "date": "2011-06-14", "open": 1272.219971, "high": 1292.5, "low": 1272.219971, "close": 1287.869995, "adjclose": 1287.869995, "volume": 3500280000 }, { "date": "2011-06-15", "open": 1287.869995, "high": 1287.869995, "low": 1261.900024, "close": 1265.420044, "adjclose": 1265.420044, "volume": 4070500000 }, { "date": "2011-06-16", "open": 1265.530029, "high": 1274.109985, "low": 1258.069946, "close": 1267.640015, "adjclose": 1267.640015, "volume": 3846250000 }, { "date": "2011-06-17", "open": 1268.579956, "high": 1279.819946, "low": 1267.400024, "close": 1271.5, "adjclose": 1271.5, "volume": 4916460000 }, { "date": "2011-06-20", "open": 1271.5, "high": 1280.420044, "low": 1267.560059, "close": 1278.359985, "adjclose": 1278.359985, "volume": 3464660000 }, { "date": "2011-06-21", "open": 1278.400024, "high": 1297.619995, "low": 1278.400024, "close": 1295.52002, "adjclose": 1295.52002, "volume": 4056150000 }, { "date": "2011-06-22", "open": 1295.47998, "high": 1298.609985, "low": 1286.790039, "close": 1287.140015, "adjclose": 1287.140015, "volume": 3718420000 }, { "date": "2011-06-23", "open": 1286.599976, "high": 1286.599976, "low": 1262.869995, "close": 1283.5, "adjclose": 1283.5, "volume": 4983450000 }, { "date": "2011-06-24", "open": 1283.040039, "high": 1283.930054, "low": 1267.23999, "close": 1268.449951, "adjclose": 1268.449951, "volume": 3665340000 }, { "date": "2011-06-27", "open": 1268.439941, "high": 1284.910034, "low": 1267.530029, "close": 1280.099976, "adjclose": 1280.099976, "volume": 3479070000 }, { "date": "2011-06-28", "open": 1280.209961, "high": 1296.800049, "low": 1280.209961, "close": 1296.670044, "adjclose": 1296.670044, "volume": 3681500000 }, { "date": "2011-06-29", "open": 1296.849976, "high": 1309.209961, "low": 1296.849976, "close": 1307.410034, "adjclose": 1307.410034, "volume": 4347540000 }, { "date": "2011-06-30", "open": 1307.640015, "high": 1321.969971, "low": 1307.640015, "close": 1320.640015, "adjclose": 1320.640015, "volume": 4200500000 }, { "date": "2011-07-01", "open": 1320.640015, "high": 1341.01001, "low": 1318.180054, "close": 1339.670044, "adjclose": 1339.670044, "volume": 3796930000 }, { "date": "2011-07-05", "open": 1339.589966, "high": 1340.890015, "low": 1334.300049, "close": 1337.880005, "adjclose": 1337.880005, "volume": 3722320000 }, { "date": "2011-07-06", "open": 1337.560059, "high": 1340.939941, "low": 1330.920044, "close": 1339.219971, "adjclose": 1339.219971, "volume": 3564190000 }, { "date": "2011-07-07", "open": 1339.619995, "high": 1356.47998, "low": 1339.619995, "close": 1353.219971, "adjclose": 1353.219971, "volume": 4069530000 }, { "date": "2011-07-08", "open": 1352.390015, "high": 1352.390015, "low": 1333.709961, "close": 1343.800049, "adjclose": 1343.800049, "volume": 3594360000 }, { "date": "2011-07-11", "open": 1343.310059, "high": 1343.310059, "low": 1316.420044, "close": 1319.48999, "adjclose": 1319.48999, "volume": 3879130000 }, { "date": "2011-07-12", "open": 1319.609985, "high": 1327.170044, "low": 1313.329956, "close": 1313.640015, "adjclose": 1313.640015, "volume": 4227890000 }, { "date": "2011-07-13", "open": 1314.449951, "high": 1331.47998, "low": 1314.449951, "close": 1317.719971, "adjclose": 1317.719971, "volume": 4060080000 }, { "date": "2011-07-14", "open": 1317.73999, "high": 1326.880005, "low": 1306.51001, "close": 1308.869995, "adjclose": 1308.869995, "volume": 4358570000 }, { "date": "2011-07-15", "open": 1308.869995, "high": 1317.699951, "low": 1307.52002, "close": 1316.140015, "adjclose": 1316.140015, "volume": 4242760000 }, { "date": "2011-07-18", "open": 1315.939941, "high": 1315.939941, "low": 1295.920044, "close": 1305.439941, "adjclose": 1305.439941, "volume": 4118160000 }, { "date": "2011-07-19", "open": 1307.069946, "high": 1328.140015, "low": 1307.069946, "close": 1326.72998, "adjclose": 1326.72998, "volume": 4304600000 }, { "date": "2011-07-20", "open": 1328.660034, "high": 1330.430054, "low": 1323.650024, "close": 1325.839966, "adjclose": 1325.839966, "volume": 3767420000 }, { "date": "2011-07-21", "open": 1325.650024, "high": 1347, "low": 1325.650024, "close": 1343.800049, "adjclose": 1343.800049, "volume": 4837430000 }, { "date": "2011-07-22", "open": 1343.800049, "high": 1346.099976, "low": 1336.949951, "close": 1345.02002, "adjclose": 1345.02002, "volume": 3522830000 }, { "date": "2011-07-25", "open": 1344.319946, "high": 1344.319946, "low": 1331.089966, "close": 1337.430054, "adjclose": 1337.430054, "volume": 3536890000 }, { "date": "2011-07-26", "open": 1337.390015, "high": 1338.51001, "low": 1329.589966, "close": 1331.939941, "adjclose": 1331.939941, "volume": 4007050000 }, { "date": "2011-07-27", "open": 1331.910034, "high": 1331.910034, "low": 1303.48999, "close": 1304.890015, "adjclose": 1304.890015, "volume": 3479040000 }, { "date": "2011-07-28", "open": 1304.839966, "high": 1316.319946, "low": 1299.160034, "close": 1300.670044, "adjclose": 1300.670044, "volume": 4951800000 }, { "date": "2011-07-29", "open": 1300.119995, "high": 1304.160034, "low": 1282.859985, "close": 1292.280029, "adjclose": 1292.280029, "volume": 5061190000 }, { "date": "2011-08-01", "open": 1292.589966, "high": 1307.380005, "low": 1274.72998, "close": 1286.939941, "adjclose": 1286.939941, "volume": 4967390000 }, { "date": "2011-08-02", "open": 1286.560059, "high": 1286.560059, "low": 1254.030029, "close": 1254.050049, "adjclose": 1254.050049, "volume": 5206290000 }, { "date": "2011-08-03", "open": 1254.25, "high": 1261.199951, "low": 1234.560059, "close": 1260.339966, "adjclose": 1260.339966, "volume": 6446940000 }, { "date": "2011-08-04", "open": 1260.22998, "high": 1260.22998, "low": 1199.540039, "close": 1200.069946, "adjclose": 1200.069946, "volume": 4266530000 }, { "date": "2011-08-05", "open": 1200.280029, "high": 1218.109985, "low": 1168.089966, "close": 1199.380005, "adjclose": 1199.380005, "volume": 5454590000 }, { "date": "2011-08-08", "open": 1198.47998, "high": 1198.47998, "low": 1119.280029, "close": 1119.459961, "adjclose": 1119.459961, "volume": 2615150000 }, { "date": "2011-08-09", "open": 1120.22998, "high": 1172.880005, "low": 1101.540039, "close": 1172.530029, "adjclose": 1172.530029, "volume": 2366660000 }, { "date": "2011-08-10", "open": 1171.77002, "high": 1171.77002, "low": 1118.01001, "close": 1120.76001, "adjclose": 1120.76001, "volume": 5018070000 }, { "date": "2011-08-11", "open": 1121.300049, "high": 1186.290039, "low": 1121.300049, "close": 1172.640015, "adjclose": 1172.640015, "volume": 3685050000 }, { "date": "2011-08-12", "open": 1172.869995, "high": 1189.040039, "low": 1170.73999, "close": 1178.810059, "adjclose": 1178.810059, "volume": 5640380000 }, { "date": "2011-08-15", "open": 1178.859985, "high": 1204.48999, "low": 1178.859985, "close": 1204.48999, "adjclose": 1204.48999, "volume": 4272850000 }, { "date": "2011-08-16", "open": 1204.219971, "high": 1204.219971, "low": 1180.530029, "close": 1192.76001, "adjclose": 1192.76001, "volume": 5071600000 }, { "date": "2011-08-17", "open": 1192.890015, "high": 1208.469971, "low": 1184.359985, "close": 1193.890015, "adjclose": 1193.890015, "volume": 4388340000 }, { "date": "2011-08-18", "open": 1189.619995, "high": 1189.619995, "low": 1131.030029, "close": 1140.650024, "adjclose": 1140.650024, "volume": 3234810000 }, { "date": "2011-08-19", "open": 1140.469971, "high": 1154.540039, "low": 1122.050049, "close": 1123.530029, "adjclose": 1123.530029, "volume": 5167560000 }, { "date": "2011-08-22", "open": 1123.550049, "high": 1145.48999, "low": 1121.089966, "close": 1123.819946, "adjclose": 1123.819946, "volume": 5436260000 }, { "date": "2011-08-23", "open": 1124.359985, "high": 1162.349976, "low": 1124.359985, "close": 1162.349976, "adjclose": 1162.349976, "volume": 5013170000 }, { "date": "2011-08-24", "open": 1162.160034, "high": 1178.560059, "low": 1156.300049, "close": 1177.599976, "adjclose": 1177.599976, "volume": 5315310000 }, { "date": "2011-08-25", "open": 1176.689941, "high": 1190.680054, "low": 1155.469971, "close": 1159.27002, "adjclose": 1159.27002, "volume": 5748420000 }, { "date": "2011-08-26", "open": 1158.849976, "high": 1181.22998, "low": 1135.910034, "close": 1176.800049, "adjclose": 1176.800049, "volume": 5035320000 }, { "date": "2011-08-29", "open": 1177.910034, "high": 1210.280029, "low": 1177.910034, "close": 1210.079956, "adjclose": 1210.079956, "volume": 4228070000 }, { "date": "2011-08-30", "open": 1209.76001, "high": 1220.099976, "low": 1195.77002, "close": 1212.920044, "adjclose": 1212.920044, "volume": 4572570000 }, { "date": "2011-08-31", "open": 1213, "high": 1230.709961, "low": 1209.349976, "close": 1218.890015, "adjclose": 1218.890015, "volume": 5267840000 }, { "date": "2011-09-01", "open": 1219.119995, "high": 1229.290039, "low": 1203.849976, "close": 1204.420044, "adjclose": 1204.420044, "volume": 4780410000 }, { "date": "2011-09-02", "open": 1203.900024, "high": 1203.900024, "low": 1170.560059, "close": 1173.969971, "adjclose": 1173.969971, "volume": 4401740000 }, { "date": "2011-09-06", "open": 1173.969971, "high": 1173.969971, "low": 1140.130005, "close": 1165.23999, "adjclose": 1165.23999, "volume": 5103980000 }, { "date": "2011-09-07", "open": 1165.849976, "high": 1198.619995, "low": 1165.849976, "close": 1198.619995, "adjclose": 1198.619995, "volume": 4441040000 }, { "date": "2011-09-08", "open": 1197.97998, "high": 1204.400024, "low": 1183.339966, "close": 1185.900024, "adjclose": 1185.900024, "volume": 4465170000 }, { "date": "2011-09-09", "open": 1185.369995, "high": 1185.369995, "low": 1148.369995, "close": 1154.22998, "adjclose": 1154.22998, "volume": 4586370000 }, { "date": "2011-09-12", "open": 1153.5, "high": 1162.52002, "low": 1136.069946, "close": 1162.27002, "adjclose": 1162.27002, "volume": 5168550000 }, { "date": "2011-09-13", "open": 1162.589966, "high": 1176.410034, "low": 1157.439941, "close": 1172.869995, "adjclose": 1172.869995, "volume": 4681370000 }, { "date": "2011-09-14", "open": 1173.319946, "high": 1202.380005, "low": 1162.72998, "close": 1188.680054, "adjclose": 1188.680054, "volume": 4986740000 }, { "date": "2011-09-15", "open": 1189.439941, "high": 1209.109985, "low": 1189.439941, "close": 1209.109985, "adjclose": 1209.109985, "volume": 4479730000 }, { "date": "2011-09-16", "open": 1209.209961, "high": 1220.060059, "low": 1204.459961, "close": 1216.01001, "adjclose": 1216.01001, "volume": 5248890000 }, { "date": "2011-09-19", "open": 1214.98999, "high": 1214.98999, "low": 1188.359985, "close": 1204.089966, "adjclose": 1204.089966, "volume": 4254190000 }, { "date": "2011-09-20", "open": 1204.5, "high": 1220.390015, "low": 1201.290039, "close": 1202.089966, "adjclose": 1202.089966, "volume": 4315610000 }, { "date": "2011-09-21", "open": 1203.630005, "high": 1206.300049, "low": 1166.209961, "close": 1166.76001, "adjclose": 1166.76001, "volume": 4728550000 }, { "date": "2011-09-22", "open": 1164.550049, "high": 1164.550049, "low": 1114.219971, "close": 1129.560059, "adjclose": 1129.560059, "volume": 6703140000 }, { "date": "2011-09-23", "open": 1128.819946, "high": 1141.719971, "low": 1121.359985, "close": 1136.430054, "adjclose": 1136.430054, "volume": 5639930000 }, { "date": "2011-09-26", "open": 1136.910034, "high": 1164.189941, "low": 1131.069946, "close": 1162.949951, "adjclose": 1162.949951, "volume": 4762830000 }, { "date": "2011-09-27", "open": 1163.319946, "high": 1195.859985, "low": 1163.319946, "close": 1175.380005, "adjclose": 1175.380005, "volume": 5548130000 }, { "date": "2011-09-28", "open": 1175.390015, "high": 1184.709961, "low": 1150.400024, "close": 1151.060059, "adjclose": 1151.060059, "volume": 4787920000 }, { "date": "2011-09-29", "open": 1151.73999, "high": 1175.869995, "low": 1139.930054, "close": 1160.400024, "adjclose": 1160.400024, "volume": 5285740000 }, { "date": "2011-09-30", "open": 1159.930054, "high": 1159.930054, "low": 1131.339966, "close": 1131.420044, "adjclose": 1131.420044, "volume": 4416790000 }, { "date": "2011-10-03", "open": 1131.209961, "high": 1138.98999, "low": 1098.920044, "close": 1099.22998, "adjclose": 1099.22998, "volume": 5670340000 }, { "date": "2011-10-04", "open": 1097.420044, "high": 1125.119995, "low": 1074.77002, "close": 1123.949951, "adjclose": 1123.949951, "volume": 3714670000 }, { "date": "2011-10-05", "open": 1124.030029, "high": 1146.069946, "low": 1115.680054, "close": 1144.030029, "adjclose": 1144.030029, "volume": 2510620000 }, { "date": "2011-10-06", "open": 1144.109985, "high": 1165.550049, "low": 1134.949951, "close": 1164.969971, "adjclose": 1164.969971, "volume": 5098330000 }, { "date": "2011-10-07", "open": 1165.030029, "high": 1171.400024, "low": 1150.26001, "close": 1155.459961, "adjclose": 1155.459961, "volume": 5580380000 }, { "date": "2011-10-10", "open": 1158.150024, "high": 1194.910034, "low": 1158.150024, "close": 1194.890015, "adjclose": 1194.890015, "volume": 4446800000 }, { "date": "2011-10-11", "open": 1194.599976, "high": 1199.23999, "low": 1187.300049, "close": 1195.540039, "adjclose": 1195.540039, "volume": 4424500000 }, { "date": "2011-10-12", "open": 1196.189941, "high": 1220.25, "low": 1196.189941, "close": 1207.25, "adjclose": 1207.25, "volume": 5355360000 }, { "date": "2011-10-13", "open": 1206.959961, "high": 1207.459961, "low": 1190.579956, "close": 1203.660034, "adjclose": 1203.660034, "volume": 4436270000 }, { "date": "2011-10-14", "open": 1205.650024, "high": 1224.609985, "low": 1205.650024, "close": 1224.579956, "adjclose": 1224.579956, "volume": 4116690000 }, { "date": "2011-10-17", "open": 1224.469971, "high": 1224.469971, "low": 1198.550049, "close": 1200.859985, "adjclose": 1200.859985, "volume": 4300700000 }, { "date": "2011-10-18", "open": 1200.75, "high": 1233.099976, "low": 1191.47998, "close": 1225.380005, "adjclose": 1225.380005, "volume": 4840170000 }, { "date": "2011-10-19", "open": 1223.459961, "high": 1229.640015, "low": 1206.310059, "close": 1209.880005, "adjclose": 1209.880005, "volume": 4846390000 }, { "date": "2011-10-20", "open": 1209.920044, "high": 1219.530029, "low": 1197.339966, "close": 1215.390015, "adjclose": 1215.390015, "volume": 4870290000 }, { "date": "2011-10-21", "open": 1215.390015, "high": 1239.030029, "low": 1215.390015, "close": 1238.25, "adjclose": 1238.25, "volume": 4980770000 }, { "date": "2011-10-24", "open": 1238.719971, "high": 1256.550049, "low": 1238.719971, "close": 1254.189941, "adjclose": 1254.189941, "volume": 4309380000 }, { "date": "2011-10-25", "open": 1254.189941, "high": 1254.189941, "low": 1226.790039, "close": 1229.050049, "adjclose": 1229.050049, "volume": 4473970000 }, { "date": "2011-10-26", "open": 1229.170044, "high": 1246.280029, "low": 1221.060059, "close": 1242, "adjclose": 1242, "volume": 4873530000 }, { "date": "2011-10-27", "open": 1243.969971, "high": 1292.660034, "low": 1243.969971, "close": 1284.589966, "adjclose": 1284.589966, "volume": 6367610000 }, { "date": "2011-10-28", "open": 1284.390015, "high": 1287.079956, "low": 1277.01001, "close": 1285.089966, "adjclose": 1285.089966, "volume": 4536690000 }, { "date": "2011-10-31", "open": 1284.959961, "high": 1284.959961, "low": 1253.160034, "close": 1253.300049, "adjclose": 1253.300049, "volume": 4310210000 }, { "date": "2011-11-01", "open": 1251, "high": 1251, "low": 1215.420044, "close": 1218.280029, "adjclose": 1218.280029, "volume": 5645540000 }, { "date": "2011-11-02", "open": 1219.619995, "high": 1242.47998, "low": 1219.619995, "close": 1237.900024, "adjclose": 1237.900024, "volume": 4110530000 }, { "date": "2011-11-03", "open": 1238.25, "high": 1263.209961, "low": 1234.810059, "close": 1261.150024, "adjclose": 1261.150024, "volume": 4849140000 }, { "date": "2011-11-04", "open": 1260.819946, "high": 1260.819946, "low": 1238.920044, "close": 1253.22998, "adjclose": 1253.22998, "volume": 3830650000 }, { "date": "2011-11-07", "open": 1253.209961, "high": 1261.699951, "low": 1240.75, "close": 1261.119995, "adjclose": 1261.119995, "volume": 3429740000 }, { "date": "2011-11-08", "open": 1261.119995, "high": 1277.550049, "low": 1254.98999, "close": 1275.920044, "adjclose": 1275.920044, "volume": 3908490000 }, { "date": "2011-11-09", "open": 1275.180054, "high": 1275.180054, "low": 1226.640015, "close": 1229.099976, "adjclose": 1229.099976, "volume": 4659740000 }, { "date": "2011-11-10", "open": 1229.589966, "high": 1246.219971, "low": 1227.699951, "close": 1239.699951, "adjclose": 1239.699951, "volume": 4002760000 }, { "date": "2011-11-11", "open": 1240.119995, "high": 1266.97998, "low": 1240.119995, "close": 1263.849976, "adjclose": 1263.849976, "volume": 3370180000 }, { "date": "2011-11-14", "open": 1263.849976, "high": 1263.849976, "low": 1246.680054, "close": 1251.780029, "adjclose": 1251.780029, "volume": 3219680000 }, { "date": "2011-11-15", "open": 1251.699951, "high": 1264.25, "low": 1244.339966, "close": 1257.810059, "adjclose": 1257.810059, "volume": 3599300000 }, { "date": "2011-11-16", "open": 1257.810059, "high": 1259.609985, "low": 1235.670044, "close": 1236.910034, "adjclose": 1236.910034, "volume": 4085010000 }, { "date": "2011-11-17", "open": 1236.560059, "high": 1237.72998, "low": 1209.430054, "close": 1216.130005, "adjclose": 1216.130005, "volume": 4596450000 }, { "date": "2011-11-18", "open": 1216.189941, "high": 1223.51001, "low": 1211.359985, "close": 1215.650024, "adjclose": 1215.650024, "volume": 3827610000 }, { "date": "2011-11-21", "open": 1215.619995, "high": 1215.619995, "low": 1183.160034, "close": 1192.97998, "adjclose": 1192.97998, "volume": 4050070000 }, { "date": "2011-11-22", "open": 1192.97998, "high": 1196.810059, "low": 1181.650024, "close": 1188.040039, "adjclose": 1188.040039, "volume": 3911710000 }, { "date": "2011-11-23", "open": 1187.47998, "high": 1187.47998, "low": 1161.790039, "close": 1161.790039, "adjclose": 1161.790039, "volume": 3798940000 }, { "date": "2011-11-25", "open": 1161.410034, "high": 1172.660034, "low": 1158.660034, "close": 1158.670044, "adjclose": 1158.670044, "volume": 1664200000 }, { "date": "2011-11-28", "open": 1158.670044, "high": 1197.349976, "low": 1158.670044, "close": 1192.550049, "adjclose": 1192.550049, "volume": 3920750000 }, { "date": "2011-11-29", "open": 1192.560059, "high": 1203.670044, "low": 1191.800049, "close": 1195.189941, "adjclose": 1195.189941, "volume": 3992650000 }, { "date": "2011-11-30", "open": 1196.719971, "high": 1247.109985, "low": 1196.719971, "close": 1246.959961, "adjclose": 1246.959961, "volume": 5801910000 }, { "date": "2011-12-01", "open": 1246.910034, "high": 1251.089966, "low": 1239.72998, "close": 1244.579956, "adjclose": 1244.579956, "volume": 3818680000 }, { "date": "2011-12-02", "open": 1246.030029, "high": 1260.079956, "low": 1243.349976, "close": 1244.280029, "adjclose": 1244.280029, "volume": 4144310000 }, { "date": "2011-12-05", "open": 1244.329956, "high": 1266.72998, "low": 1244.329956, "close": 1257.079956, "adjclose": 1257.079956, "volume": 4148060000 }, { "date": "2011-12-06", "open": 1257.189941, "high": 1266.030029, "low": 1253.030029, "close": 1258.469971, "adjclose": 1258.469971, "volume": 3734230000 }, { "date": "2011-12-07", "open": 1258.140015, "high": 1267.060059, "low": 1244.800049, "close": 1261.01001, "adjclose": 1261.01001, "volume": 4160540000 }, { "date": "2011-12-08", "open": 1260.869995, "high": 1260.869995, "low": 1231.469971, "close": 1234.349976, "adjclose": 1234.349976, "volume": 4298370000 }, { "date": "2011-12-09", "open": 1234.47998, "high": 1258.25, "low": 1234.47998, "close": 1255.189941, "adjclose": 1255.189941, "volume": 3830610000 }, { "date": "2011-12-12", "open": 1255.050049, "high": 1255.050049, "low": 1227.25, "close": 1236.469971, "adjclose": 1236.469971, "volume": 3600570000 }, { "date": "2011-12-13", "open": 1236.829956, "high": 1249.859985, "low": 1219.430054, "close": 1225.72998, "adjclose": 1225.72998, "volume": 4121570000 }, { "date": "2011-12-14", "open": 1225.72998, "high": 1225.72998, "low": 1209.469971, "close": 1211.819946, "adjclose": 1211.819946, "volume": 4298290000 }, { "date": "2011-12-15", "open": 1212.119995, "high": 1225.599976, "low": 1212.119995, "close": 1215.75, "adjclose": 1215.75, "volume": 3810340000 }, { "date": "2011-12-16", "open": 1216.089966, "high": 1231.040039, "low": 1215.199951, "close": 1219.660034, "adjclose": 1219.660034, "volume": 5345800000 }, { "date": "2011-12-19", "open": 1219.73999, "high": 1224.569946, "low": 1202.369995, "close": 1205.349976, "adjclose": 1205.349976, "volume": 3659820000 }, { "date": "2011-12-20", "open": 1205.719971, "high": 1242.819946, "low": 1205.719971, "close": 1241.300049, "adjclose": 1241.300049, "volume": 4055590000 }, { "date": "2011-12-21", "open": 1241.25, "high": 1245.089966, "low": 1229.51001, "close": 1243.719971, "adjclose": 1243.719971, "volume": 2959020000 }, { "date": "2011-12-22", "open": 1243.719971, "high": 1255.219971, "low": 1243.719971, "close": 1254, "adjclose": 1254, "volume": 3492250000 }, { "date": "2011-12-23", "open": 1254, "high": 1265.420044, "low": 1254, "close": 1265.329956, "adjclose": 1265.329956, "volume": 2233830000 }, { "date": "2011-12-27", "open": 1265.02002, "high": 1269.369995, "low": 1262.300049, "close": 1265.430054, "adjclose": 1265.430054, "volume": 2130590000 }, { "date": "2011-12-28", "open": 1265.380005, "high": 1265.849976, "low": 1248.640015, "close": 1249.640015, "adjclose": 1249.640015, "volume": 2349980000 }, { "date": "2011-12-29", "open": 1249.75, "high": 1263.540039, "low": 1249.75, "close": 1263.02002, "adjclose": 1263.02002, "volume": 2278130000 }, { "date": "2011-12-30", "open": 1262.819946, "high": 1264.119995, "low": 1257.459961, "close": 1257.599976, "adjclose": 1257.599976, "volume": 2271850000 }, { "date": "2012-01-03", "open": 1258.859985, "high": 1284.619995, "low": 1258.859985, "close": 1277.060059, "adjclose": 1277.060059, "volume": 3943710000 }, { "date": "2012-01-04", "open": 1277.030029, "high": 1278.72998, "low": 1268.099976, "close": 1277.300049, "adjclose": 1277.300049, "volume": 3592580000 }, { "date": "2012-01-05", "open": 1277.300049, "high": 1283.050049, "low": 1265.26001, "close": 1281.060059, "adjclose": 1281.060059, "volume": 4315950000 }, { "date": "2012-01-06", "open": 1280.930054, "high": 1281.839966, "low": 1273.339966, "close": 1277.810059, "adjclose": 1277.810059, "volume": 3656830000 }, { "date": "2012-01-09", "open": 1277.829956, "high": 1281.98999, "low": 1274.550049, "close": 1280.699951, "adjclose": 1280.699951, "volume": 3371600000 }, { "date": "2012-01-10", "open": 1280.77002, "high": 1296.459961, "low": 1280.77002, "close": 1292.079956, "adjclose": 1292.079956, "volume": 4221960000 }, { "date": "2012-01-11", "open": 1292.02002, "high": 1293.800049, "low": 1285.410034, "close": 1292.47998, "adjclose": 1292.47998, "volume": 3968120000 }, { "date": "2012-01-12", "open": 1292.47998, "high": 1296.819946, "low": 1285.77002, "close": 1295.5, "adjclose": 1295.5, "volume": 4019890000 }, { "date": "2012-01-13", "open": 1294.819946, "high": 1294.819946, "low": 1277.579956, "close": 1289.089966, "adjclose": 1289.089966, "volume": 3692370000 }, { "date": "2012-01-17", "open": 1290.219971, "high": 1303, "low": 1290.219971, "close": 1293.670044, "adjclose": 1293.670044, "volume": 4010490000 }, { "date": "2012-01-18", "open": 1293.650024, "high": 1308.109985, "low": 1290.98999, "close": 1308.040039, "adjclose": 1308.040039, "volume": 4096160000 }, { "date": "2012-01-19", "open": 1308.069946, "high": 1315.48999, "low": 1308.069946, "close": 1314.5, "adjclose": 1314.5, "volume": 4465890000 }, { "date": "2012-01-20", "open": 1314.48999, "high": 1315.380005, "low": 1309.170044, "close": 1315.380005, "adjclose": 1315.380005, "volume": 3912620000 }, { "date": "2012-01-23", "open": 1315.290039, "high": 1322.280029, "low": 1309.890015, "close": 1316, "adjclose": 1316, "volume": 3770910000 }, { "date": "2012-01-24", "open": 1315.959961, "high": 1315.959961, "low": 1306.060059, "close": 1314.650024, "adjclose": 1314.650024, "volume": 3693560000 }, { "date": "2012-01-25", "open": 1314.400024, "high": 1328.300049, "low": 1307.650024, "close": 1326.060059, "adjclose": 1326.060059, "volume": 4410910000 }, { "date": "2012-01-26", "open": 1326.280029, "high": 1333.469971, "low": 1313.599976, "close": 1318.430054, "adjclose": 1318.430054, "volume": 4522070000 }, { "date": "2012-01-27", "open": 1318.25, "high": 1320.060059, "low": 1311.719971, "close": 1316.329956, "adjclose": 1316.329956, "volume": 4007380000 }, { "date": "2012-01-30", "open": 1316.160034, "high": 1316.160034, "low": 1300.48999, "close": 1313.01001, "adjclose": 1313.01001, "volume": 3659010000 }, { "date": "2012-01-31", "open": 1313.530029, "high": 1321.410034, "low": 1306.689941, "close": 1312.410034, "adjclose": 1312.410034, "volume": 4235550000 }, { "date": "2012-02-01", "open": 1312.449951, "high": 1330.52002, "low": 1312.449951, "close": 1324.089966, "adjclose": 1324.089966, "volume": 4504360000 }, { "date": "2012-02-02", "open": 1324.23999, "high": 1329.189941, "low": 1321.569946, "close": 1325.540039, "adjclose": 1325.540039, "volume": 4120920000 }, { "date": "2012-02-03", "open": 1326.209961, "high": 1345.339966, "low": 1326.209961, "close": 1344.900024, "adjclose": 1344.900024, "volume": 4608550000 }, { "date": "2012-02-06", "open": 1344.319946, "high": 1344.359985, "low": 1337.52002, "close": 1344.329956, "adjclose": 1344.329956, "volume": 3379700000 }, { "date": "2012-02-07", "open": 1344.329956, "high": 1349.23999, "low": 1335.920044, "close": 1347.050049, "adjclose": 1347.050049, "volume": 3742460000 }, { "date": "2012-02-08", "open": 1347.040039, "high": 1351, "low": 1341.949951, "close": 1349.959961, "adjclose": 1349.959961, "volume": 4096730000 }, { "date": "2012-02-09", "open": 1349.969971, "high": 1354.319946, "low": 1344.630005, "close": 1351.949951, "adjclose": 1351.949951, "volume": 4209890000 }, { "date": "2012-02-10", "open": 1351.209961, "high": 1351.209961, "low": 1337.349976, "close": 1342.640015, "adjclose": 1342.640015, "volume": 3877580000 }, { "date": "2012-02-13", "open": 1343.060059, "high": 1353.349976, "low": 1343.060059, "close": 1351.77002, "adjclose": 1351.77002, "volume": 3618040000 }, { "date": "2012-02-14", "open": 1351.300049, "high": 1351.300049, "low": 1340.829956, "close": 1350.5, "adjclose": 1350.5, "volume": 3889520000 }, { "date": "2012-02-15", "open": 1350.52002, "high": 1355.869995, "low": 1340.800049, "close": 1343.22998, "adjclose": 1343.22998, "volume": 4080340000 }, { "date": "2012-02-16", "open": 1342.609985, "high": 1359.02002, "low": 1341.219971, "close": 1358.040039, "adjclose": 1358.040039, "volume": 4108880000 }, { "date": "2012-02-17", "open": 1358.060059, "high": 1363.400024, "low": 1357.23999, "close": 1361.22998, "adjclose": 1361.22998, "volume": 3717640000 }, { "date": "2012-02-21", "open": 1361.219971, "high": 1367.76001, "low": 1358.109985, "close": 1362.209961, "adjclose": 1362.209961, "volume": 3795200000 }, { "date": "2012-02-22", "open": 1362.109985, "high": 1362.699951, "low": 1355.530029, "close": 1357.660034, "adjclose": 1357.660034, "volume": 3633710000 }, { "date": "2012-02-23", "open": 1357.530029, "high": 1364.23999, "low": 1352.280029, "close": 1363.459961, "adjclose": 1363.459961, "volume": 3786450000 }, { "date": "2012-02-24", "open": 1363.459961, "high": 1368.920044, "low": 1363.459961, "close": 1365.73999, "adjclose": 1365.73999, "volume": 3505360000 }, { "date": "2012-02-27", "open": 1365.199951, "high": 1371.939941, "low": 1354.920044, "close": 1367.589966, "adjclose": 1367.589966, "volume": 3648890000 }, { "date": "2012-02-28", "open": 1367.560059, "high": 1373.089966, "low": 1365.969971, "close": 1372.180054, "adjclose": 1372.180054, "volume": 3579120000 }, { "date": "2012-02-29", "open": 1372.199951, "high": 1378.040039, "low": 1363.810059, "close": 1365.680054, "adjclose": 1365.680054, "volume": 4482370000 }, { "date": "2012-03-01", "open": 1365.900024, "high": 1376.170044, "low": 1365.900024, "close": 1374.089966, "adjclose": 1374.089966, "volume": 3919240000 }, { "date": "2012-03-02", "open": 1374.089966, "high": 1374.530029, "low": 1366.420044, "close": 1369.630005, "adjclose": 1369.630005, "volume": 3283490000 }, { "date": "2012-03-05", "open": 1369.589966, "high": 1369.589966, "low": 1359.130005, "close": 1364.329956, "adjclose": 1364.329956, "volume": 3429480000 }, { "date": "2012-03-06", "open": 1363.630005, "high": 1363.630005, "low": 1340.030029, "close": 1343.359985, "adjclose": 1343.359985, "volume": 4191060000 }, { "date": "2012-03-07", "open": 1343.390015, "high": 1354.849976, "low": 1343.390015, "close": 1352.630005, "adjclose": 1352.630005, "volume": 3580380000 }, { "date": "2012-03-08", "open": 1352.650024, "high": 1368.719971, "low": 1352.650024, "close": 1365.910034, "adjclose": 1365.910034, "volume": 3543060000 }, { "date": "2012-03-09", "open": 1365.969971, "high": 1374.76001, "low": 1365.969971, "close": 1370.869995, "adjclose": 1370.869995, "volume": 3639470000 }, { "date": "2012-03-12", "open": 1370.780029, "high": 1373.040039, "low": 1366.689941, "close": 1371.089966, "adjclose": 1371.089966, "volume": 3081870000 }, { "date": "2012-03-13", "open": 1371.920044, "high": 1396.130005, "low": 1371.920044, "close": 1395.949951, "adjclose": 1395.949951, "volume": 4386470000 }, { "date": "2012-03-14", "open": 1395.949951, "high": 1399.420044, "low": 1389.969971, "close": 1394.280029, "adjclose": 1394.280029, "volume": 4502280000 }, { "date": "2012-03-15", "open": 1394.170044, "high": 1402.630005, "low": 1392.780029, "close": 1402.599976, "adjclose": 1402.599976, "volume": 4271650000 }, { "date": "2012-03-16", "open": 1402.550049, "high": 1405.880005, "low": 1401.469971, "close": 1404.170044, "adjclose": 1404.170044, "volume": 5163950000 }, { "date": "2012-03-19", "open": 1404.170044, "high": 1414, "low": 1402.430054, "close": 1409.75, "adjclose": 1409.75, "volume": 3932570000 }, { "date": "2012-03-20", "open": 1409.589966, "high": 1409.589966, "low": 1397.680054, "close": 1405.52002, "adjclose": 1405.52002, "volume": 3695280000 }, { "date": "2012-03-21", "open": 1405.52002, "high": 1407.75, "low": 1400.640015, "close": 1402.890015, "adjclose": 1402.890015, "volume": 3573590000 }, { "date": "2012-03-22", "open": 1402.890015, "high": 1402.890015, "low": 1388.72998, "close": 1392.780029, "adjclose": 1392.780029, "volume": 3740590000 }, { "date": "2012-03-23", "open": 1392.780029, "high": 1399.180054, "low": 1386.869995, "close": 1397.109985, "adjclose": 1397.109985, "volume": 3472950000 }, { "date": "2012-03-26", "open": 1397.109985, "high": 1416.579956, "low": 1397.109985, "close": 1416.51001, "adjclose": 1416.51001, "volume": 3576950000 }, { "date": "2012-03-27", "open": 1416.550049, "high": 1419.150024, "low": 1411.949951, "close": 1412.52002, "adjclose": 1412.52002, "volume": 3513640000 }, { "date": "2012-03-28", "open": 1412.52002, "high": 1413.650024, "low": 1397.199951, "close": 1405.540039, "adjclose": 1405.540039, "volume": 3892800000 }, { "date": "2012-03-29", "open": 1405.390015, "high": 1405.390015, "low": 1391.560059, "close": 1403.280029, "adjclose": 1403.280029, "volume": 3832000000 }, { "date": "2012-03-30", "open": 1403.310059, "high": 1410.890015, "low": 1401.420044, "close": 1408.469971, "adjclose": 1408.469971, "volume": 3676890000 }, { "date": "2012-04-02", "open": 1408.469971, "high": 1422.380005, "low": 1404.459961, "close": 1419.040039, "adjclose": 1419.040039, "volume": 3572010000 }, { "date": "2012-04-03", "open": 1418.97998, "high": 1419, "low": 1404.619995, "close": 1413.380005, "adjclose": 1413.380005, "volume": 3822090000 }, { "date": "2012-04-04", "open": 1413.089966, "high": 1413.089966, "low": 1394.089966, "close": 1398.959961, "adjclose": 1398.959961, "volume": 3938290000 }, { "date": "2012-04-05", "open": 1398.790039, "high": 1401.599976, "low": 1392.920044, "close": 1398.079956, "adjclose": 1398.079956, "volume": 3303740000 }, { "date": "2012-04-09", "open": 1397.449951, "high": 1397.449951, "low": 1378.23999, "close": 1382.199951, "adjclose": 1382.199951, "volume": 3468980000 }, { "date": "2012-04-10", "open": 1382.180054, "high": 1383.01001, "low": 1357.380005, "close": 1358.589966, "adjclose": 1358.589966, "volume": 4631730000 }, { "date": "2012-04-11", "open": 1358.97998, "high": 1374.709961, "low": 1358.97998, "close": 1368.709961, "adjclose": 1368.709961, "volume": 3743040000 }, { "date": "2012-04-12", "open": 1368.77002, "high": 1388.130005, "low": 1368.77002, "close": 1387.569946, "adjclose": 1387.569946, "volume": 3618280000 }, { "date": "2012-04-13", "open": 1387.609985, "high": 1387.609985, "low": 1369.849976, "close": 1370.26001, "adjclose": 1370.26001, "volume": 3631160000 }, { "date": "2012-04-16", "open": 1370.27002, "high": 1379.660034, "low": 1365.380005, "close": 1369.569946, "adjclose": 1369.569946, "volume": 3574780000 }, { "date": "2012-04-17", "open": 1369.569946, "high": 1392.76001, "low": 1369.569946, "close": 1390.780029, "adjclose": 1390.780029, "volume": 3456200000 }, { "date": "2012-04-18", "open": 1390.780029, "high": 1390.780029, "low": 1383.290039, "close": 1385.140015, "adjclose": 1385.140015, "volume": 3463140000 }, { "date": "2012-04-19", "open": 1385.079956, "high": 1390.459961, "low": 1370.300049, "close": 1376.920044, "adjclose": 1376.920044, "volume": 4180020000 }, { "date": "2012-04-20", "open": 1376.959961, "high": 1387.400024, "low": 1376.959961, "close": 1378.530029, "adjclose": 1378.530029, "volume": 3833320000 }, { "date": "2012-04-23", "open": 1378.530029, "high": 1378.530029, "low": 1358.790039, "close": 1366.939941, "adjclose": 1366.939941, "volume": 3654860000 }, { "date": "2012-04-24", "open": 1366.969971, "high": 1375.569946, "low": 1366.819946, "close": 1371.969971, "adjclose": 1371.969971, "volume": 3617100000 }, { "date": "2012-04-25", "open": 1372.109985, "high": 1391.369995, "low": 1372.109985, "close": 1390.689941, "adjclose": 1390.689941, "volume": 3998430000 }, { "date": "2012-04-26", "open": 1390.640015, "high": 1402.089966, "low": 1387.280029, "close": 1399.97998, "adjclose": 1399.97998, "volume": 4034700000 }, { "date": "2012-04-27", "open": 1400.189941, "high": 1406.640015, "low": 1397.310059, "close": 1403.359985, "adjclose": 1403.359985, "volume": 3645830000 }, { "date": "2012-04-30", "open": 1403.26001, "high": 1403.26001, "low": 1394, "close": 1397.910034, "adjclose": 1397.910034, "volume": 3574010000 }, { "date": "2012-05-01", "open": 1397.859985, "high": 1415.319946, "low": 1395.72998, "close": 1405.819946, "adjclose": 1405.819946, "volume": 3807950000 }, { "date": "2012-05-02", "open": 1405.5, "high": 1405.5, "low": 1393.920044, "close": 1402.310059, "adjclose": 1402.310059, "volume": 3803860000 }, { "date": "2012-05-03", "open": 1402.319946, "high": 1403.069946, "low": 1388.709961, "close": 1391.569946, "adjclose": 1391.569946, "volume": 4004910000 }, { "date": "2012-05-04", "open": 1391.51001, "high": 1391.51001, "low": 1367.959961, "close": 1369.099976, "adjclose": 1369.099976, "volume": 3975140000 }, { "date": "2012-05-07", "open": 1368.790039, "high": 1373.910034, "low": 1363.939941, "close": 1369.579956, "adjclose": 1369.579956, "volume": 3559390000 }, { "date": "2012-05-08", "open": 1369.160034, "high": 1369.160034, "low": 1347.75, "close": 1363.719971, "adjclose": 1363.719971, "volume": 4261670000 }, { "date": "2012-05-09", "open": 1363.199951, "high": 1363.72998, "low": 1343.130005, "close": 1354.579956, "adjclose": 1354.579956, "volume": 4288540000 }, { "date": "2012-05-10", "open": 1354.579956, "high": 1365.880005, "low": 1354.579956, "close": 1357.98999, "adjclose": 1357.98999, "volume": 3727990000 }, { "date": "2012-05-11", "open": 1358.109985, "high": 1365.660034, "low": 1348.890015, "close": 1353.390015, "adjclose": 1353.390015, "volume": 3869070000 }, { "date": "2012-05-14", "open": 1351.930054, "high": 1351.930054, "low": 1336.609985, "close": 1338.349976, "adjclose": 1338.349976, "volume": 3688120000 }, { "date": "2012-05-15", "open": 1338.359985, "high": 1344.939941, "low": 1328.410034, "close": 1330.660034, "adjclose": 1330.660034, "volume": 4114040000 }, { "date": "2012-05-16", "open": 1330.780029, "high": 1341.780029, "low": 1324.790039, "close": 1324.800049, "adjclose": 1324.800049, "volume": 4280420000 }, { "date": "2012-05-17", "open": 1324.819946, "high": 1326.359985, "low": 1304.859985, "close": 1304.859985, "adjclose": 1304.859985, "volume": 4664280000 }, { "date": "2012-05-18", "open": 1305.050049, "high": 1312.23999, "low": 1291.97998, "close": 1295.219971, "adjclose": 1295.219971, "volume": 4512470000 }, { "date": "2012-05-21", "open": 1295.72998, "high": 1316.390015, "low": 1295.72998, "close": 1315.98999, "adjclose": 1315.98999, "volume": 3786750000 }, { "date": "2012-05-22", "open": 1316.089966, "high": 1328.48999, "low": 1310.040039, "close": 1316.630005, "adjclose": 1316.630005, "volume": 4123680000 }, { "date": "2012-05-23", "open": 1316.02002, "high": 1320.709961, "low": 1296.530029, "close": 1318.859985, "adjclose": 1318.859985, "volume": 4108330000 }, { "date": "2012-05-24", "open": 1318.719971, "high": 1324.140015, "low": 1310.5, "close": 1320.680054, "adjclose": 1320.680054, "volume": 3937670000 }, { "date": "2012-05-25", "open": 1320.810059, "high": 1324.199951, "low": 1314.22998, "close": 1317.819946, "adjclose": 1317.819946, "volume": 2872660000 }, { "date": "2012-05-29", "open": 1318.900024, "high": 1334.930054, "low": 1318.900024, "close": 1332.420044, "adjclose": 1332.420044, "volume": 3441640000 }, { "date": "2012-05-30", "open": 1331.25, "high": 1331.25, "low": 1310.76001, "close": 1313.319946, "adjclose": 1313.319946, "volume": 3534290000 }, { "date": "2012-05-31", "open": 1313.089966, "high": 1319.73999, "low": 1298.900024, "close": 1310.329956, "adjclose": 1310.329956, "volume": 4557620000 }, { "date": "2012-06-01", "open": 1309.869995, "high": 1309.869995, "low": 1277.25, "close": 1278.040039, "adjclose": 1278.040039, "volume": 4669350000 }, { "date": "2012-06-04", "open": 1278.290039, "high": 1282.550049, "low": 1266.73999, "close": 1278.180054, "adjclose": 1278.180054, "volume": 4011960000 }, { "date": "2012-06-05", "open": 1277.819946, "high": 1287.619995, "low": 1274.160034, "close": 1285.5, "adjclose": 1285.5, "volume": 3403230000 }, { "date": "2012-06-06", "open": 1285.609985, "high": 1315.130005, "low": 1285.609985, "close": 1315.130005, "adjclose": 1315.130005, "volume": 4268360000 }, { "date": "2012-06-07", "open": 1316.150024, "high": 1329.050049, "low": 1312.680054, "close": 1314.98999, "adjclose": 1314.98999, "volume": 4258140000 }, { "date": "2012-06-08", "open": 1314.98999, "high": 1325.810059, "low": 1307.77002, "close": 1325.660034, "adjclose": 1325.660034, "volume": 3497190000 }, { "date": "2012-06-11", "open": 1325.719971, "high": 1335.52002, "low": 1307.72998, "close": 1308.930054, "adjclose": 1308.930054, "volume": 3537530000 }, { "date": "2012-06-12", "open": 1309.400024, "high": 1324.310059, "low": 1306.619995, "close": 1324.180054, "adjclose": 1324.180054, "volume": 3442920000 }, { "date": "2012-06-13", "open": 1324.02002, "high": 1327.280029, "low": 1310.51001, "close": 1314.880005, "adjclose": 1314.880005, "volume": 3506510000 }, { "date": "2012-06-14", "open": 1314.880005, "high": 1333.680054, "low": 1314.140015, "close": 1329.099976, "adjclose": 1329.099976, "volume": 3687720000 }, { "date": "2012-06-15", "open": 1329.189941, "high": 1343.319946, "low": 1329.189941, "close": 1342.839966, "adjclose": 1342.839966, "volume": 4401570000 }, { "date": "2012-06-18", "open": 1342.420044, "high": 1348.219971, "low": 1334.459961, "close": 1344.780029, "adjclose": 1344.780029, "volume": 3259430000 }, { "date": "2012-06-19", "open": 1344.829956, "high": 1363.459961, "low": 1344.829956, "close": 1357.97998, "adjclose": 1357.97998, "volume": 3815350000 }, { "date": "2012-06-20", "open": 1358.040039, "high": 1361.569946, "low": 1346.449951, "close": 1355.689941, "adjclose": 1355.689941, "volume": 3695700000 }, { "date": "2012-06-21", "open": 1355.430054, "high": 1358.27002, "low": 1324.410034, "close": 1325.51001, "adjclose": 1325.51001, "volume": 4094470000 }, { "date": "2012-06-22", "open": 1325.920044, "high": 1337.819946, "low": 1325.920044, "close": 1335.02002, "adjclose": 1335.02002, "volume": 5271490000 }, { "date": "2012-06-25", "open": 1334.900024, "high": 1334.900024, "low": 1309.27002, "close": 1313.719971, "adjclose": 1313.719971, "volume": 3501820000 }, { "date": "2012-06-26", "open": 1314.089966, "high": 1324.23999, "low": 1310.300049, "close": 1319.98999, "adjclose": 1319.98999, "volume": 3412940000 }, { "date": "2012-06-27", "open": 1320.709961, "high": 1334.400024, "low": 1320.709961, "close": 1331.849976, "adjclose": 1331.849976, "volume": 3286910000 }, { "date": "2012-06-28", "open": 1331.52002, "high": 1331.52002, "low": 1313.290039, "close": 1329.040039, "adjclose": 1329.040039, "volume": 3969370000 }, { "date": "2012-06-29", "open": 1330.119995, "high": 1362.170044, "low": 1330.119995, "close": 1362.160034, "adjclose": 1362.160034, "volume": 4590480000 }, { "date": "2012-07-02", "open": 1362.329956, "high": 1366.349976, "low": 1355.699951, "close": 1365.51001, "adjclose": 1365.51001, "volume": 3301650000 }, { "date": "2012-07-03", "open": 1365.75, "high": 1374.810059, "low": 1363.530029, "close": 1374.02002, "adjclose": 1374.02002, "volume": 2116390000 }, { "date": "2012-07-05", "open": 1373.719971, "high": 1373.849976, "low": 1363.02002, "close": 1367.579956, "adjclose": 1367.579956, "volume": 3041520000 }, { "date": "2012-07-06", "open": 1367.089966, "high": 1367.089966, "low": 1348.030029, "close": 1354.680054, "adjclose": 1354.680054, "volume": 2745140000 }, { "date": "2012-07-09", "open": 1354.660034, "high": 1354.869995, "low": 1346.650024, "close": 1352.459961, "adjclose": 1352.459961, "volume": 2904860000 }, { "date": "2012-07-10", "open": 1352.959961, "high": 1361.540039, "low": 1336.27002, "close": 1341.469971, "adjclose": 1341.469971, "volume": 3470600000 }, { "date": "2012-07-11", "open": 1341.400024, "high": 1345, "low": 1333.25, "close": 1341.449951, "adjclose": 1341.449951, "volume": 3426290000 }, { "date": "2012-07-12", "open": 1341.290039, "high": 1341.290039, "low": 1325.410034, "close": 1334.76001, "adjclose": 1334.76001, "volume": 3654440000 }, { "date": "2012-07-13", "open": 1334.810059, "high": 1357.699951, "low": 1334.810059, "close": 1356.780029, "adjclose": 1356.780029, "volume": 3212930000 }, { "date": "2012-07-16", "open": 1356.5, "high": 1357.26001, "low": 1348.51001, "close": 1353.640015, "adjclose": 1353.640015, "volume": 2862720000 }, { "date": "2012-07-17", "open": 1353.680054, "high": 1365.359985, "low": 1345.069946, "close": 1363.670044, "adjclose": 1363.670044, "volume": 3566680000 }, { "date": "2012-07-18", "open": 1363.579956, "high": 1375.26001, "low": 1358.959961, "close": 1372.780029, "adjclose": 1372.780029, "volume": 3642630000 }, { "date": "2012-07-19", "open": 1373.01001, "high": 1380.390015, "low": 1371.209961, "close": 1376.51001, "adjclose": 1376.51001, "volume": 4043360000 }, { "date": "2012-07-20", "open": 1376.51001, "high": 1376.51001, "low": 1362.189941, "close": 1362.660034, "adjclose": 1362.660034, "volume": 3925020000 }, { "date": "2012-07-23", "open": 1362.339966, "high": 1362.339966, "low": 1337.560059, "close": 1350.52002, "adjclose": 1350.52002, "volume": 3717180000 }, { "date": "2012-07-24", "open": 1350.52002, "high": 1351.530029, "low": 1329.23999, "close": 1338.310059, "adjclose": 1338.310059, "volume": 3891290000 }, { "date": "2012-07-25", "open": 1338.349976, "high": 1343.97998, "low": 1331.5, "close": 1337.890015, "adjclose": 1337.890015, "volume": 3719170000 }, { "date": "2012-07-26", "open": 1338.170044, "high": 1363.130005, "low": 1338.170044, "close": 1360.02002, "adjclose": 1360.02002, "volume": 4429300000 }, { "date": "2012-07-27", "open": 1360.050049, "high": 1389.189941, "low": 1360.050049, "close": 1385.969971, "adjclose": 1385.969971, "volume": 4399010000 }, { "date": "2012-07-30", "open": 1385.939941, "high": 1391.73999, "low": 1381.369995, "close": 1385.300049, "adjclose": 1385.300049, "volume": 3212060000 }, { "date": "2012-07-31", "open": 1385.27002, "high": 1387.160034, "low": 1379.170044, "close": 1379.319946, "adjclose": 1379.319946, "volume": 3821570000 }, { "date": "2012-08-01", "open": 1379.319946, "high": 1385.030029, "low": 1373.349976, "close": 1375.319946, "adjclose": 1375.319946, "volume": 4440920000 }, { "date": "2012-08-02", "open": 1375.130005, "high": 1375.130005, "low": 1354.650024, "close": 1365, "adjclose": 1365, "volume": 4193740000 }, { "date": "2012-08-03", "open": 1365.449951, "high": 1394.160034, "low": 1365.449951, "close": 1390.98999, "adjclose": 1390.98999, "volume": 3751170000 }, { "date": "2012-08-06", "open": 1391.040039, "high": 1399.630005, "low": 1391.040039, "close": 1394.22998, "adjclose": 1394.22998, "volume": 3122050000 }, { "date": "2012-08-07", "open": 1394.459961, "high": 1407.140015, "low": 1394.459961, "close": 1401.349976, "adjclose": 1401.349976, "volume": 3682490000 }, { "date": "2012-08-08", "open": 1401.22998, "high": 1404.140015, "low": 1396.130005, "close": 1402.219971, "adjclose": 1402.219971, "volume": 3221790000 }, { "date": "2012-08-09", "open": 1402.26001, "high": 1405.949951, "low": 1398.800049, "close": 1402.800049, "adjclose": 1402.800049, "volume": 3119610000 }, { "date": "2012-08-10", "open": 1402.579956, "high": 1405.97998, "low": 1395.619995, "close": 1405.869995, "adjclose": 1405.869995, "volume": 2767980000 }, { "date": "2012-08-13", "open": 1405.869995, "high": 1405.869995, "low": 1397.319946, "close": 1404.109985, "adjclose": 1404.109985, "volume": 2499990000 }, { "date": "2012-08-14", "open": 1404.359985, "high": 1410.030029, "low": 1400.599976, "close": 1403.930054, "adjclose": 1403.930054, "volume": 2930900000 }, { "date": "2012-08-15", "open": 1403.890015, "high": 1407.72998, "low": 1401.829956, "close": 1405.530029, "adjclose": 1405.530029, "volume": 2655750000 }, { "date": "2012-08-16", "open": 1405.569946, "high": 1417.439941, "low": 1404.150024, "close": 1415.51001, "adjclose": 1415.51001, "volume": 3114100000 }, { "date": "2012-08-17", "open": 1415.839966, "high": 1418.709961, "low": 1414.670044, "close": 1418.160034, "adjclose": 1418.160034, "volume": 2922990000 }, { "date": "2012-08-20", "open": 1417.849976, "high": 1418.130005, "low": 1412.119995, "close": 1418.130005, "adjclose": 1418.130005, "volume": 2766320000 }, { "date": "2012-08-21", "open": 1418.130005, "high": 1426.680054, "low": 1410.859985, "close": 1413.170044, "adjclose": 1413.170044, "volume": 3282950000 }, { "date": "2012-08-22", "open": 1413.089966, "high": 1416.119995, "low": 1406.780029, "close": 1413.48999, "adjclose": 1413.48999, "volume": 3062690000 }, { "date": "2012-08-23", "open": 1413.48999, "high": 1413.48999, "low": 1400.5, "close": 1402.079956, "adjclose": 1402.079956, "volume": 3008240000 }, { "date": "2012-08-24", "open": 1401.98999, "high": 1413.459961, "low": 1398.040039, "close": 1411.130005, "adjclose": 1411.130005, "volume": 2598790000 }, { "date": "2012-08-27", "open": 1411.130005, "high": 1416.170044, "low": 1409.109985, "close": 1410.439941, "adjclose": 1410.439941, "volume": 2472500000 }, { "date": "2012-08-28", "open": 1410.439941, "high": 1413.630005, "low": 1405.589966, "close": 1409.300049, "adjclose": 1409.300049, "volume": 2629090000 }, { "date": "2012-08-29", "open": 1409.319946, "high": 1413.949951, "low": 1406.569946, "close": 1410.48999, "adjclose": 1410.48999, "volume": 2571220000 }, { "date": "2012-08-30", "open": 1410.079956, "high": 1410.079956, "low": 1397.01001, "close": 1399.47998, "adjclose": 1399.47998, "volume": 2530280000 }, { "date": "2012-08-31", "open": 1400.069946, "high": 1413.089966, "low": 1398.959961, "close": 1406.579956, "adjclose": 1406.579956, "volume": 2938250000 }, { "date": "2012-09-04", "open": 1406.540039, "high": 1409.310059, "low": 1396.560059, "close": 1404.939941, "adjclose": 1404.939941, "volume": 3200310000 }, { "date": "2012-09-05", "open": 1404.939941, "high": 1408.810059, "low": 1401.25, "close": 1403.439941, "adjclose": 1403.439941, "volume": 3389110000 }, { "date": "2012-09-06", "open": 1403.73999, "high": 1432.119995, "low": 1403.73999, "close": 1432.119995, "adjclose": 1432.119995, "volume": 3952870000 }, { "date": "2012-09-07", "open": 1432.119995, "high": 1437.920044, "low": 1431.449951, "close": 1437.920044, "adjclose": 1437.920044, "volume": 3717620000 }, { "date": "2012-09-10", "open": 1437.920044, "high": 1438.73999, "low": 1428.97998, "close": 1429.079956, "adjclose": 1429.079956, "volume": 3223670000 }, { "date": "2012-09-11", "open": 1429.130005, "high": 1437.76001, "low": 1429.130005, "close": 1433.560059, "adjclose": 1433.560059, "volume": 3509630000 }, { "date": "2012-09-12", "open": 1433.560059, "high": 1439.150024, "low": 1432.98999, "close": 1436.560059, "adjclose": 1436.560059, "volume": 3641200000 }, { "date": "2012-09-13", "open": 1436.560059, "high": 1463.76001, "low": 1435.339966, "close": 1459.98999, "adjclose": 1459.98999, "volume": 4606550000 }, { "date": "2012-09-14", "open": 1460.069946, "high": 1474.51001, "low": 1460.069946, "close": 1465.77002, "adjclose": 1465.77002, "volume": 5041990000 }, { "date": "2012-09-17", "open": 1465.420044, "high": 1465.630005, "low": 1457.550049, "close": 1461.189941, "adjclose": 1461.189941, "volume": 3482430000 }, { "date": "2012-09-18", "open": 1461.189941, "high": 1461.469971, "low": 1456.130005, "close": 1459.319946, "adjclose": 1459.319946, "volume": 3377390000 }, { "date": "2012-09-19", "open": 1459.5, "high": 1465.150024, "low": 1457.880005, "close": 1461.050049, "adjclose": 1461.050049, "volume": 3451360000 }, { "date": "2012-09-20", "open": 1461.050049, "high": 1461.22998, "low": 1449.97998, "close": 1460.26001, "adjclose": 1460.26001, "volume": 3382520000 }, { "date": "2012-09-21", "open": 1460.339966, "high": 1467.069946, "low": 1459.51001, "close": 1460.150024, "adjclose": 1460.150024, "volume": 4833870000 }, { "date": "2012-09-24", "open": 1459.76001, "high": 1460.719971, "low": 1452.060059, "close": 1456.890015, "adjclose": 1456.890015, "volume": 3008920000 }, { "date": "2012-09-25", "open": 1456.939941, "high": 1463.23999, "low": 1441.589966, "close": 1441.589966, "adjclose": 1441.589966, "volume": 3739900000 }, { "date": "2012-09-26", "open": 1441.599976, "high": 1441.599976, "low": 1430.530029, "close": 1433.319946, "adjclose": 1433.319946, "volume": 3565380000 }, { "date": "2012-09-27", "open": 1433.359985, "high": 1450.199951, "low": 1433.359985, "close": 1447.150024, "adjclose": 1447.150024, "volume": 3150330000 }, { "date": "2012-09-28", "open": 1447.130005, "high": 1447.130005, "low": 1435.599976, "close": 1440.670044, "adjclose": 1440.670044, "volume": 3509230000 }, { "date": "2012-10-01", "open": 1440.900024, "high": 1457.140015, "low": 1440.900024, "close": 1444.48999, "adjclose": 1444.48999, "volume": 3505080000 }, { "date": "2012-10-02", "open": 1444.98999, "high": 1451.52002, "low": 1439.01001, "close": 1445.75, "adjclose": 1445.75, "volume": 3321790000 }, { "date": "2012-10-03", "open": 1446.050049, "high": 1454.300049, "low": 1441.98999, "close": 1450.98999, "adjclose": 1450.98999, "volume": 3531640000 }, { "date": "2012-10-04", "open": 1451.079956, "high": 1463.140015, "low": 1451.079956, "close": 1461.400024, "adjclose": 1461.400024, "volume": 3615860000 }, { "date": "2012-10-05", "open": 1461.400024, "high": 1470.959961, "low": 1456.890015, "close": 1460.930054, "adjclose": 1460.930054, "volume": 3172940000 }, { "date": "2012-10-08", "open": 1460.930054, "high": 1460.930054, "low": 1453.099976, "close": 1455.880005, "adjclose": 1455.880005, "volume": 2328720000 }, { "date": "2012-10-09", "open": 1455.900024, "high": 1455.900024, "low": 1441.180054, "close": 1441.47998, "adjclose": 1441.47998, "volume": 3216320000 }, { "date": "2012-10-10", "open": 1441.47998, "high": 1442.52002, "low": 1430.640015, "close": 1432.560059, "adjclose": 1432.560059, "volume": 3225060000 }, { "date": "2012-10-11", "open": 1432.819946, "high": 1443.900024, "low": 1432.819946, "close": 1432.839966, "adjclose": 1432.839966, "volume": 3672540000 }, { "date": "2012-10-12", "open": 1432.839966, "high": 1438.430054, "low": 1425.530029, "close": 1428.589966, "adjclose": 1428.589966, "volume": 3134750000 }, { "date": "2012-10-15", "open": 1428.75, "high": 1441.310059, "low": 1427.23999, "close": 1440.130005, "adjclose": 1440.130005, "volume": 3483810000 }, { "date": "2012-10-16", "open": 1440.310059, "high": 1455.51001, "low": 1440.310059, "close": 1454.920044, "adjclose": 1454.920044, "volume": 3568770000 }, { "date": "2012-10-17", "open": 1454.219971, "high": 1462.199951, "low": 1453.349976, "close": 1460.910034, "adjclose": 1460.910034, "volume": 3655320000 }, { "date": "2012-10-18", "open": 1460.939941, "high": 1464.02002, "low": 1452.630005, "close": 1457.339966, "adjclose": 1457.339966, "volume": 3880030000 }, { "date": "2012-10-19", "open": 1457.339966, "high": 1457.339966, "low": 1429.849976, "close": 1433.189941, "adjclose": 1433.189941, "volume": 3875170000 }, { "date": "2012-10-22", "open": 1433.209961, "high": 1435.459961, "low": 1422.060059, "close": 1433.819946, "adjclose": 1433.819946, "volume": 3216220000 }, { "date": "2012-10-23", "open": 1433.73999, "high": 1433.73999, "low": 1407.560059, "close": 1413.109985, "adjclose": 1413.109985, "volume": 3587670000 }, { "date": "2012-10-24", "open": 1413.199951, "high": 1420.040039, "low": 1407.099976, "close": 1408.75, "adjclose": 1408.75, "volume": 3385970000 }, { "date": "2012-10-25", "open": 1409.73999, "high": 1421.119995, "low": 1405.140015, "close": 1412.969971, "adjclose": 1412.969971, "volume": 3512640000 }, { "date": "2012-10-26", "open": 1412.969971, "high": 1417.089966, "low": 1403.280029, "close": 1411.939941, "adjclose": 1411.939941, "volume": 3284910000 }, { "date": "2012-10-31", "open": 1410.98999, "high": 1418.76001, "low": 1405.949951, "close": 1412.160034, "adjclose": 1412.160034, "volume": 3577110000 }, { "date": "2012-11-01", "open": 1412.199951, "high": 1428.349976, "low": 1412.199951, "close": 1427.589966, "adjclose": 1427.589966, "volume": 3929890000 }, { "date": "2012-11-02", "open": 1427.589966, "high": 1434.27002, "low": 1412.910034, "close": 1414.199951, "adjclose": 1414.199951, "volume": 3732480000 }, { "date": "2012-11-05", "open": 1414.02002, "high": 1419.900024, "low": 1408.130005, "close": 1417.26001, "adjclose": 1417.26001, "volume": 2921040000 }, { "date": "2012-11-06", "open": 1417.26001, "high": 1433.380005, "low": 1417.26001, "close": 1428.390015, "adjclose": 1428.390015, "volume": 3306970000 }, { "date": "2012-11-07", "open": 1428.27002, "high": 1428.27002, "low": 1388.140015, "close": 1394.530029, "adjclose": 1394.530029, "volume": 4356490000 }, { "date": "2012-11-08", "open": 1394.530029, "high": 1401.22998, "low": 1377.51001, "close": 1377.51001, "adjclose": 1377.51001, "volume": 3779520000 }, { "date": "2012-11-09", "open": 1377.550049, "high": 1391.390015, "low": 1373.030029, "close": 1379.849976, "adjclose": 1379.849976, "volume": 3647350000 }, { "date": "2012-11-12", "open": 1379.859985, "high": 1384.869995, "low": 1377.189941, "close": 1380.030029, "adjclose": 1380.030029, "volume": 2567540000 }, { "date": "2012-11-13", "open": 1380.030029, "high": 1388.810059, "low": 1371.390015, "close": 1374.530029, "adjclose": 1374.530029, "volume": 3455550000 }, { "date": "2012-11-14", "open": 1374.640015, "high": 1380.130005, "low": 1352.5, "close": 1355.48999, "adjclose": 1355.48999, "volume": 4109510000 }, { "date": "2012-11-15", "open": 1355.410034, "high": 1360.619995, "low": 1348.050049, "close": 1353.329956, "adjclose": 1353.329956, "volume": 3928870000 }, { "date": "2012-11-16", "open": 1353.359985, "high": 1362.030029, "low": 1343.349976, "close": 1359.880005, "adjclose": 1359.880005, "volume": 4045910000 }, { "date": "2012-11-19", "open": 1359.880005, "high": 1386.890015, "low": 1359.880005, "close": 1386.890015, "adjclose": 1386.890015, "volume": 3374800000 }, { "date": "2012-11-20", "open": 1386.819946, "high": 1389.77002, "low": 1377.040039, "close": 1387.810059, "adjclose": 1387.810059, "volume": 3207160000 }, { "date": "2012-11-21", "open": 1387.790039, "high": 1391.25, "low": 1386.390015, "close": 1391.030029, "adjclose": 1391.030029, "volume": 2667090000 }, { "date": "2012-11-23", "open": 1391.030029, "high": 1409.160034, "low": 1391.030029, "close": 1409.150024, "adjclose": 1409.150024, "volume": 1504960000 }, { "date": "2012-11-26", "open": 1409.150024, "high": 1409.150024, "low": 1397.680054, "close": 1406.290039, "adjclose": 1406.290039, "volume": 2948960000 }, { "date": "2012-11-27", "open": 1406.290039, "high": 1409.01001, "low": 1398.030029, "close": 1398.939941, "adjclose": 1398.939941, "volume": 3323120000 }, { "date": "2012-11-28", "open": 1398.77002, "high": 1410.310059, "low": 1385.430054, "close": 1409.930054, "adjclose": 1409.930054, "volume": 3359250000 }, { "date": "2012-11-29", "open": 1409.959961, "high": 1419.699951, "low": 1409.040039, "close": 1415.949951, "adjclose": 1415.949951, "volume": 3356850000 }, { "date": "2012-11-30", "open": 1415.949951, "high": 1418.859985, "low": 1411.630005, "close": 1416.180054, "adjclose": 1416.180054, "volume": 3966000000 }, { "date": "2012-12-03", "open": 1416.339966, "high": 1423.72998, "low": 1408.459961, "close": 1409.459961, "adjclose": 1409.459961, "volume": 3074280000 }, { "date": "2012-12-04", "open": 1409.459961, "high": 1413.140015, "low": 1403.650024, "close": 1407.050049, "adjclose": 1407.050049, "volume": 3247710000 }, { "date": "2012-12-05", "open": 1407.050049, "high": 1415.560059, "low": 1398.22998, "close": 1409.280029, "adjclose": 1409.280029, "volume": 4253920000 }, { "date": "2012-12-06", "open": 1409.430054, "high": 1413.949951, "low": 1405.930054, "close": 1413.939941, "adjclose": 1413.939941, "volume": 3229700000 }, { "date": "2012-12-07", "open": 1413.949951, "high": 1420.339966, "low": 1410.900024, "close": 1418.069946, "adjclose": 1418.069946, "volume": 3125160000 }, { "date": "2012-12-10", "open": 1418.069946, "high": 1421.640015, "low": 1415.640015, "close": 1418.550049, "adjclose": 1418.550049, "volume": 2999430000 }, { "date": "2012-12-11", "open": 1418.550049, "high": 1434.27002, "low": 1418.550049, "close": 1427.839966, "adjclose": 1427.839966, "volume": 3650230000 }, { "date": "2012-12-12", "open": 1427.839966, "high": 1438.589966, "low": 1426.76001, "close": 1428.47998, "adjclose": 1428.47998, "volume": 3709050000 }, { "date": "2012-12-13", "open": 1428.47998, "high": 1431.359985, "low": 1416, "close": 1419.449951, "adjclose": 1419.449951, "volume": 3349960000 }, { "date": "2012-12-14", "open": 1419.449951, "high": 1419.449951, "low": 1411.880005, "close": 1413.579956, "adjclose": 1413.579956, "volume": 3210170000 }, { "date": "2012-12-17", "open": 1413.540039, "high": 1430.670044, "low": 1413.540039, "close": 1430.359985, "adjclose": 1430.359985, "volume": 3455610000 }, { "date": "2012-12-18", "open": 1430.469971, "high": 1448, "low": 1430.469971, "close": 1446.790039, "adjclose": 1446.790039, "volume": 4302240000 }, { "date": "2012-12-19", "open": 1446.790039, "high": 1447.75, "low": 1435.800049, "close": 1435.810059, "adjclose": 1435.810059, "volume": 3869800000 }, { "date": "2012-12-20", "open": 1435.810059, "high": 1443.699951, "low": 1432.819946, "close": 1443.689941, "adjclose": 1443.689941, "volume": 3686580000 }, { "date": "2012-12-21", "open": 1443.670044, "high": 1443.670044, "low": 1422.579956, "close": 1430.150024, "adjclose": 1430.150024, "volume": 5229160000 }, { "date": "2012-12-24", "open": 1430.150024, "high": 1430.150024, "low": 1424.660034, "close": 1426.660034, "adjclose": 1426.660034, "volume": 1248960000 }, { "date": "2012-12-26", "open": 1426.660034, "high": 1429.420044, "low": 1416.430054, "close": 1419.829956, "adjclose": 1419.829956, "volume": 2285030000 }, { "date": "2012-12-27", "open": 1419.829956, "high": 1422.800049, "low": 1401.800049, "close": 1418.099976, "adjclose": 1418.099976, "volume": 2830180000 }, { "date": "2012-12-28", "open": 1418.099976, "high": 1418.099976, "low": 1401.579956, "close": 1402.430054, "adjclose": 1402.430054, "volume": 2426680000 }, { "date": "2012-12-31", "open": 1402.430054, "high": 1426.73999, "low": 1398.109985, "close": 1426.189941, "adjclose": 1426.189941, "volume": 3204330000 }, { "date": "2013-01-02", "open": 1426.189941, "high": 1462.430054, "low": 1426.189941, "close": 1462.420044, "adjclose": 1462.420044, "volume": 4202600000 }, { "date": "2013-01-03", "open": 1462.420044, "high": 1465.469971, "low": 1455.530029, "close": 1459.369995, "adjclose": 1459.369995, "volume": 3829730000 }, { "date": "2013-01-04", "open": 1459.369995, "high": 1467.939941, "low": 1458.98999, "close": 1466.469971, "adjclose": 1466.469971, "volume": 3424290000 }, { "date": "2013-01-07", "open": 1466.469971, "high": 1466.469971, "low": 1456.619995, "close": 1461.890015, "adjclose": 1461.890015, "volume": 3304970000 }, { "date": "2013-01-08", "open": 1461.890015, "high": 1461.890015, "low": 1451.640015, "close": 1457.150024, "adjclose": 1457.150024, "volume": 3601600000 }, { "date": "2013-01-09", "open": 1457.150024, "high": 1464.72998, "low": 1457.150024, "close": 1461.02002, "adjclose": 1461.02002, "volume": 3674390000 }, { "date": "2013-01-10", "open": 1461.02002, "high": 1472.300049, "low": 1461.02002, "close": 1472.119995, "adjclose": 1472.119995, "volume": 4081840000 }, { "date": "2013-01-11", "open": 1472.119995, "high": 1472.75, "low": 1467.579956, "close": 1472.050049, "adjclose": 1472.050049, "volume": 3340650000 }, { "date": "2013-01-14", "open": 1472.050049, "high": 1472.050049, "low": 1465.689941, "close": 1470.680054, "adjclose": 1470.680054, "volume": 3003010000 }, { "date": "2013-01-15", "open": 1470.670044, "high": 1473.310059, "low": 1463.76001, "close": 1472.339966, "adjclose": 1472.339966, "volume": 3135350000 }, { "date": "2013-01-16", "open": 1472.329956, "high": 1473.959961, "low": 1467.599976, "close": 1472.630005, "adjclose": 1472.630005, "volume": 3384080000 }, { "date": "2013-01-17", "open": 1472.630005, "high": 1485.160034, "low": 1472.630005, "close": 1480.939941, "adjclose": 1480.939941, "volume": 3706710000 }, { "date": "2013-01-18", "open": 1480.949951, "high": 1485.97998, "low": 1475.810059, "close": 1485.97998, "adjclose": 1485.97998, "volume": 3795740000 }, { "date": "2013-01-22", "open": 1485.97998, "high": 1492.560059, "low": 1481.160034, "close": 1492.560059, "adjclose": 1492.560059, "volume": 3570950000 }, { "date": "2013-01-23", "open": 1492.560059, "high": 1496.130005, "low": 1489.900024, "close": 1494.810059, "adjclose": 1494.810059, "volume": 3552010000 }, { "date": "2013-01-24", "open": 1494.810059, "high": 1502.27002, "low": 1489.459961, "close": 1494.819946, "adjclose": 1494.819946, "volume": 3699430000 }, { "date": "2013-01-25", "open": 1494.819946, "high": 1503.26001, "low": 1494.819946, "close": 1502.959961, "adjclose": 1502.959961, "volume": 3476290000 }, { "date": "2013-01-28", "open": 1502.959961, "high": 1503.22998, "low": 1496.329956, "close": 1500.180054, "adjclose": 1500.180054, "volume": 3388540000 }, { "date": "2013-01-29", "open": 1500.180054, "high": 1509.349976, "low": 1498.089966, "close": 1507.839966, "adjclose": 1507.839966, "volume": 3949640000 }, { "date": "2013-01-30", "open": 1507.839966, "high": 1509.939941, "low": 1500.109985, "close": 1501.959961, "adjclose": 1501.959961, "volume": 3726810000 }, { "date": "2013-01-31", "open": 1501.959961, "high": 1504.189941, "low": 1496.76001, "close": 1498.109985, "adjclose": 1498.109985, "volume": 3999880000 }, { "date": "2013-02-01", "open": 1498.109985, "high": 1514.410034, "low": 1498.109985, "close": 1513.170044, "adjclose": 1513.170044, "volume": 3836320000 }, { "date": "2013-02-04", "open": 1513.170044, "high": 1513.170044, "low": 1495.02002, "close": 1495.709961, "adjclose": 1495.709961, "volume": 3390000000 }, { "date": "2013-02-05", "open": 1495.709961, "high": 1514.959961, "low": 1495.709961, "close": 1511.290039, "adjclose": 1511.290039, "volume": 3618360000 }, { "date": "2013-02-06", "open": 1511.290039, "high": 1512.530029, "low": 1504.709961, "close": 1512.119995, "adjclose": 1512.119995, "volume": 3611570000 }, { "date": "2013-02-07", "open": 1512.119995, "high": 1512.900024, "low": 1498.48999, "close": 1509.390015, "adjclose": 1509.390015, "volume": 3614580000 }, { "date": "2013-02-08", "open": 1509.390015, "high": 1518.310059, "low": 1509.390015, "close": 1517.930054, "adjclose": 1517.930054, "volume": 2986150000 }, { "date": "2013-02-11", "open": 1517.930054, "high": 1518.310059, "low": 1513.609985, "close": 1517.01001, "adjclose": 1517.01001, "volume": 2684100000 }, { "date": "2013-02-12", "open": 1517.01001, "high": 1522.290039, "low": 1515.609985, "close": 1519.430054, "adjclose": 1519.430054, "volume": 3414370000 }, { "date": "2013-02-13", "open": 1519.430054, "high": 1524.689941, "low": 1515.930054, "close": 1520.329956, "adjclose": 1520.329956, "volume": 3385880000 }, { "date": "2013-02-14", "open": 1520.329956, "high": 1523.140015, "low": 1514.02002, "close": 1521.380005, "adjclose": 1521.380005, "volume": 3759740000 }, { "date": "2013-02-15", "open": 1521.380005, "high": 1524.23999, "low": 1514.140015, "close": 1519.790039, "adjclose": 1519.790039, "volume": 3838510000 }, { "date": "2013-02-19", "open": 1519.790039, "high": 1530.939941, "low": 1519.790039, "close": 1530.939941, "adjclose": 1530.939941, "volume": 3748910000 }, { "date": "2013-02-20", "open": 1530.939941, "high": 1530.939941, "low": 1511.410034, "close": 1511.949951, "adjclose": 1511.949951, "volume": 4240570000 }, { "date": "2013-02-21", "open": 1511.949951, "high": 1511.949951, "low": 1497.290039, "close": 1502.420044, "adjclose": 1502.420044, "volume": 4274600000 }, { "date": "2013-02-22", "open": 1502.420044, "high": 1515.640015, "low": 1502.420044, "close": 1515.599976, "adjclose": 1515.599976, "volume": 3419320000 }, { "date": "2013-02-25", "open": 1515.599976, "high": 1525.839966, "low": 1487.849976, "close": 1487.849976, "adjclose": 1487.849976, "volume": 4011050000 }, { "date": "2013-02-26", "open": 1487.849976, "high": 1498.98999, "low": 1485.01001, "close": 1496.939941, "adjclose": 1496.939941, "volume": 3975280000 }, { "date": "2013-02-27", "open": 1496.939941, "high": 1520.079956, "low": 1494.880005, "close": 1515.98999, "adjclose": 1515.98999, "volume": 3551850000 }, { "date": "2013-02-28", "open": 1515.98999, "high": 1525.339966, "low": 1514.459961, "close": 1514.680054, "adjclose": 1514.680054, "volume": 3912320000 }, { "date": "2013-03-01", "open": 1514.680054, "high": 1519.98999, "low": 1501.47998, "close": 1518.199951, "adjclose": 1518.199951, "volume": 3695610000 }, { "date": "2013-03-04", "open": 1518.199951, "high": 1525.27002, "low": 1512.290039, "close": 1525.199951, "adjclose": 1525.199951, "volume": 3414430000 }, { "date": "2013-03-05", "open": 1525.199951, "high": 1543.469971, "low": 1525.199951, "close": 1539.790039, "adjclose": 1539.790039, "volume": 3610690000 }, { "date": "2013-03-06", "open": 1539.790039, "high": 1545.25, "low": 1538.109985, "close": 1541.459961, "adjclose": 1541.459961, "volume": 3676890000 }, { "date": "2013-03-07", "open": 1541.459961, "high": 1545.780029, "low": 1541.459961, "close": 1544.26001, "adjclose": 1544.26001, "volume": 3634710000 }, { "date": "2013-03-08", "open": 1544.26001, "high": 1552.47998, "low": 1542.939941, "close": 1551.180054, "adjclose": 1551.180054, "volume": 3652260000 }, { "date": "2013-03-11", "open": 1551.150024, "high": 1556.27002, "low": 1547.359985, "close": 1556.219971, "adjclose": 1556.219971, "volume": 3091080000 }, { "date": "2013-03-12", "open": 1556.219971, "high": 1556.77002, "low": 1548.23999, "close": 1552.47998, "adjclose": 1552.47998, "volume": 3274910000 }, { "date": "2013-03-13", "open": 1552.47998, "high": 1556.390015, "low": 1548.25, "close": 1554.52002, "adjclose": 1554.52002, "volume": 3073830000 }, { "date": "2013-03-14", "open": 1554.52002, "high": 1563.319946, "low": 1554.52002, "close": 1563.22998, "adjclose": 1563.22998, "volume": 3459260000 }, { "date": "2013-03-15", "open": 1563.209961, "high": 1563.619995, "low": 1555.73999, "close": 1560.699951, "adjclose": 1560.699951, "volume": 5175850000 }, { "date": "2013-03-18", "open": 1560.699951, "high": 1560.699951, "low": 1545.130005, "close": 1552.099976, "adjclose": 1552.099976, "volume": 3164560000 }, { "date": "2013-03-19", "open": 1552.099976, "high": 1557.25, "low": 1538.569946, "close": 1548.339966, "adjclose": 1548.339966, "volume": 3796210000 }, { "date": "2013-03-20", "open": 1548.339966, "high": 1561.560059, "low": 1548.339966, "close": 1558.709961, "adjclose": 1558.709961, "volume": 3349090000 }, { "date": "2013-03-21", "open": 1558.709961, "high": 1558.709961, "low": 1543.550049, "close": 1545.800049, "adjclose": 1545.800049, "volume": 3243270000 }, { "date": "2013-03-22", "open": 1545.900024, "high": 1557.73999, "low": 1545.900024, "close": 1556.890015, "adjclose": 1556.890015, "volume": 2948380000 }, { "date": "2013-03-25", "open": 1556.890015, "high": 1564.910034, "low": 1546.219971, "close": 1551.689941, "adjclose": 1551.689941, "volume": 3178170000 }, { "date": "2013-03-26", "open": 1551.689941, "high": 1563.949951, "low": 1551.689941, "close": 1563.77002, "adjclose": 1563.77002, "volume": 2869260000 }, { "date": "2013-03-27", "open": 1563.75, "high": 1564.069946, "low": 1551.900024, "close": 1562.849976, "adjclose": 1562.849976, "volume": 2914210000 }, { "date": "2013-03-28", "open": 1562.859985, "high": 1570.280029, "low": 1561.079956, "close": 1569.189941, "adjclose": 1569.189941, "volume": 3304440000 }, { "date": "2013-04-01", "open": 1569.180054, "high": 1570.569946, "low": 1558.469971, "close": 1562.170044, "adjclose": 1562.170044, "volume": 2753110000 }, { "date": "2013-04-02", "open": 1562.170044, "high": 1573.660034, "low": 1562.170044, "close": 1570.25, "adjclose": 1570.25, "volume": 3312160000 }, { "date": "2013-04-03", "open": 1570.25, "high": 1571.469971, "low": 1549.800049, "close": 1553.689941, "adjclose": 1553.689941, "volume": 4060610000 }, { "date": "2013-04-04", "open": 1553.689941, "high": 1562.599976, "low": 1552.52002, "close": 1559.97998, "adjclose": 1559.97998, "volume": 3350670000 }, { "date": "2013-04-05", "open": 1559.97998, "high": 1559.97998, "low": 1539.5, "close": 1553.280029, "adjclose": 1553.280029, "volume": 3515410000 }, { "date": "2013-04-08", "open": 1553.26001, "high": 1563.069946, "low": 1548.630005, "close": 1563.069946, "adjclose": 1563.069946, "volume": 2887120000 }, { "date": "2013-04-09", "open": 1563.109985, "high": 1573.890015, "low": 1560.920044, "close": 1568.609985, "adjclose": 1568.609985, "volume": 3252780000 }, { "date": "2013-04-10", "open": 1568.609985, "high": 1589.069946, "low": 1568.609985, "close": 1587.72998, "adjclose": 1587.72998, "volume": 3453350000 }, { "date": "2013-04-11", "open": 1587.72998, "high": 1597.349976, "low": 1586.170044, "close": 1593.369995, "adjclose": 1593.369995, "volume": 3393950000 }, { "date": "2013-04-12", "open": 1593.300049, "high": 1593.300049, "low": 1579.969971, "close": 1588.849976, "adjclose": 1588.849976, "volume": 3206290000 }, { "date": "2013-04-15", "open": 1588.839966, "high": 1588.839966, "low": 1552.280029, "close": 1552.359985, "adjclose": 1552.359985, "volume": 4660130000 }, { "date": "2013-04-16", "open": 1552.359985, "high": 1575.349976, "low": 1552.359985, "close": 1574.569946, "adjclose": 1574.569946, "volume": 3654700000 }, { "date": "2013-04-17", "open": 1574.569946, "high": 1574.569946, "low": 1543.689941, "close": 1552.01001, "adjclose": 1552.01001, "volume": 4250310000 }, { "date": "2013-04-18", "open": 1552.030029, "high": 1554.380005, "low": 1536.030029, "close": 1541.609985, "adjclose": 1541.609985, "volume": 3890800000 }, { "date": "2013-04-19", "open": 1541.609985, "high": 1555.890015, "low": 1539.400024, "close": 1555.25, "adjclose": 1555.25, "volume": 3569870000 }, { "date": "2013-04-22", "open": 1555.25, "high": 1565.550049, "low": 1548.189941, "close": 1562.5, "adjclose": 1562.5, "volume": 2979880000 }, { "date": "2013-04-23", "open": 1562.5, "high": 1579.579956, "low": 1562.5, "close": 1578.780029, "adjclose": 1578.780029, "volume": 3565150000 }, { "date": "2013-04-24", "open": 1578.780029, "high": 1583, "low": 1575.800049, "close": 1578.790039, "adjclose": 1578.790039, "volume": 3598240000 }, { "date": "2013-04-25", "open": 1578.930054, "high": 1592.640015, "low": 1578.930054, "close": 1585.160034, "adjclose": 1585.160034, "volume": 3908580000 }, { "date": "2013-04-26", "open": 1585.160034, "high": 1585.780029, "low": 1577.560059, "close": 1582.23999, "adjclose": 1582.23999, "volume": 3198620000 }, { "date": "2013-04-29", "open": 1582.339966, "high": 1596.650024, "low": 1582.339966, "close": 1593.609985, "adjclose": 1593.609985, "volume": 2891200000 }, { "date": "2013-04-30", "open": 1593.579956, "high": 1597.569946, "low": 1586.5, "close": 1597.569946, "adjclose": 1597.569946, "volume": 3745070000 }, { "date": "2013-05-01", "open": 1597.550049, "high": 1597.550049, "low": 1581.280029, "close": 1582.699951, "adjclose": 1582.699951, "volume": 3530320000 }, { "date": "2013-05-02", "open": 1582.77002, "high": 1598.599976, "low": 1582.77002, "close": 1597.589966, "adjclose": 1597.589966, "volume": 3366950000 }, { "date": "2013-05-03", "open": 1597.599976, "high": 1618.459961, "low": 1597.599976, "close": 1614.420044, "adjclose": 1614.420044, "volume": 3603910000 }, { "date": "2013-05-06", "open": 1614.400024, "high": 1619.77002, "low": 1614.209961, "close": 1617.5, "adjclose": 1617.5, "volume": 3062240000 }, { "date": "2013-05-07", "open": 1617.550049, "high": 1626.030029, "low": 1616.640015, "close": 1625.959961, "adjclose": 1625.959961, "volume": 3309580000 }, { "date": "2013-05-08", "open": 1625.949951, "high": 1632.780029, "low": 1622.699951, "close": 1632.689941, "adjclose": 1632.689941, "volume": 3554700000 }, { "date": "2013-05-09", "open": 1632.689941, "high": 1635.01001, "low": 1623.089966, "close": 1626.670044, "adjclose": 1626.670044, "volume": 3457400000 }, { "date": "2013-05-10", "open": 1626.689941, "high": 1633.699951, "low": 1623.709961, "close": 1633.699951, "adjclose": 1633.699951, "volume": 3086470000 }, { "date": "2013-05-13", "open": 1632.099976, "high": 1636, "low": 1626.73999, "close": 1633.77002, "adjclose": 1633.77002, "volume": 2910600000 }, { "date": "2013-05-14", "open": 1633.75, "high": 1651.099976, "low": 1633.75, "close": 1650.339966, "adjclose": 1650.339966, "volume": 3457790000 }, { "date": "2013-05-15", "open": 1649.130005, "high": 1661.48999, "low": 1646.680054, "close": 1658.780029, "adjclose": 1658.780029, "volume": 3657440000 }, { "date": "2013-05-16", "open": 1658.069946, "high": 1660.51001, "low": 1648.599976, "close": 1650.469971, "adjclose": 1650.469971, "volume": 3513130000 }, { "date": "2013-05-17", "open": 1652.449951, "high": 1667.469971, "low": 1652.449951, "close": 1667.469971, "adjclose": 1667.469971, "volume": 3440710000 }, { "date": "2013-05-20", "open": 1665.709961, "high": 1672.839966, "low": 1663.52002, "close": 1666.290039, "adjclose": 1666.290039, "volume": 3275080000 }, { "date": "2013-05-21", "open": 1666.199951, "high": 1674.930054, "low": 1662.670044, "close": 1669.160034, "adjclose": 1669.160034, "volume": 3513560000 }, { "date": "2013-05-22", "open": 1669.390015, "high": 1687.180054, "low": 1648.859985, "close": 1655.349976, "adjclose": 1655.349976, "volume": 4361020000 }, { "date": "2013-05-23", "open": 1651.619995, "high": 1655.5, "low": 1635.530029, "close": 1650.51001, "adjclose": 1650.51001, "volume": 3945510000 }, { "date": "2013-05-24", "open": 1646.670044, "high": 1649.780029, "low": 1636.880005, "close": 1649.599976, "adjclose": 1649.599976, "volume": 2758080000 }, { "date": "2013-05-28", "open": 1652.630005, "high": 1674.209961, "low": 1652.630005, "close": 1660.060059, "adjclose": 1660.060059, "volume": 3457400000 }, { "date": "2013-05-29", "open": 1656.569946, "high": 1656.569946, "low": 1640.050049, "close": 1648.359985, "adjclose": 1648.359985, "volume": 3587140000 }, { "date": "2013-05-30", "open": 1649.140015, "high": 1661.910034, "low": 1648.609985, "close": 1654.410034, "adjclose": 1654.410034, "volume": 3498620000 }, { "date": "2013-05-31", "open": 1652.130005, "high": 1658.98999, "low": 1630.73999, "close": 1630.73999, "adjclose": 1630.73999, "volume": 4099600000 }, { "date": "2013-06-03", "open": 1631.709961, "high": 1640.420044, "low": 1622.719971, "close": 1640.420044, "adjclose": 1640.420044, "volume": 3952070000 }, { "date": "2013-06-04", "open": 1640.72998, "high": 1646.530029, "low": 1623.619995, "close": 1631.380005, "adjclose": 1631.380005, "volume": 3653840000 }, { "date": "2013-06-05", "open": 1629.050049, "high": 1629.310059, "low": 1607.089966, "close": 1608.900024, "adjclose": 1608.900024, "volume": 3632350000 }, { "date": "2013-06-06", "open": 1609.290039, "high": 1622.560059, "low": 1598.22998, "close": 1622.560059, "adjclose": 1622.560059, "volume": 3547380000 }, { "date": "2013-06-07", "open": 1625.27002, "high": 1644.400024, "low": 1625.27002, "close": 1643.380005, "adjclose": 1643.380005, "volume": 3371990000 }, { "date": "2013-06-10", "open": 1644.670044, "high": 1648.689941, "low": 1639.26001, "close": 1642.810059, "adjclose": 1642.810059, "volume": 2978730000 }, { "date": "2013-06-11", "open": 1638.640015, "high": 1640.130005, "low": 1622.920044, "close": 1626.130005, "adjclose": 1626.130005, "volume": 3435710000 }, { "date": "2013-06-12", "open": 1629.939941, "high": 1637.709961, "low": 1610.920044, "close": 1612.52002, "adjclose": 1612.52002, "volume": 3202550000 }, { "date": "2013-06-13", "open": 1612.150024, "high": 1639.25, "low": 1608.069946, "close": 1636.359985, "adjclose": 1636.359985, "volume": 3378620000 }, { "date": "2013-06-14", "open": 1635.52002, "high": 1640.800049, "low": 1623.959961, "close": 1626.72998, "adjclose": 1626.72998, "volume": 2939400000 }, { "date": "2013-06-17", "open": 1630.640015, "high": 1646.5, "low": 1630.339966, "close": 1639.040039, "adjclose": 1639.040039, "volume": 3137080000 }, { "date": "2013-06-18", "open": 1639.77002, "high": 1654.189941, "low": 1639.77002, "close": 1651.810059, "adjclose": 1651.810059, "volume": 3120980000 }, { "date": "2013-06-19", "open": 1651.829956, "high": 1652.449951, "low": 1628.910034, "close": 1628.930054, "adjclose": 1628.930054, "volume": 3545060000 }, { "date": "2013-06-20", "open": 1624.619995, "high": 1624.619995, "low": 1584.319946, "close": 1588.189941, "adjclose": 1588.189941, "volume": 4858850000 }, { "date": "2013-06-21", "open": 1588.619995, "high": 1599.189941, "low": 1577.699951, "close": 1592.430054, "adjclose": 1592.430054, "volume": 5797280000 }, { "date": "2013-06-24", "open": 1588.77002, "high": 1588.77002, "low": 1560.329956, "close": 1573.089966, "adjclose": 1573.089966, "volume": 4733660000 }, { "date": "2013-06-25", "open": 1577.52002, "high": 1593.790039, "low": 1577.089966, "close": 1588.030029, "adjclose": 1588.030029, "volume": 3761170000 }, { "date": "2013-06-26", "open": 1592.27002, "high": 1606.829956, "low": 1592.27002, "close": 1603.26001, "adjclose": 1603.26001, "volume": 3558340000 }, { "date": "2013-06-27", "open": 1606.439941, "high": 1620.069946, "low": 1606.439941, "close": 1613.199951, "adjclose": 1613.199951, "volume": 3364540000 }, { "date": "2013-06-28", "open": 1611.119995, "high": 1615.939941, "low": 1601.060059, "close": 1606.280029, "adjclose": 1606.280029, "volume": 4977190000 }, { "date": "2013-07-01", "open": 1609.780029, "high": 1626.609985, "low": 1609.780029, "close": 1614.959961, "adjclose": 1614.959961, "volume": 3104690000 }, { "date": "2013-07-02", "open": 1614.290039, "high": 1624.26001, "low": 1606.77002, "close": 1614.079956, "adjclose": 1614.079956, "volume": 3317130000 }, { "date": "2013-07-03", "open": 1611.47998, "high": 1618.969971, "low": 1604.569946, "close": 1615.410034, "adjclose": 1615.410034, "volume": 1966050000 }, { "date": "2013-07-05", "open": 1618.650024, "high": 1632.069946, "low": 1614.709961, "close": 1631.890015, "adjclose": 1631.890015, "volume": 2634140000 }, { "date": "2013-07-08", "open": 1634.199951, "high": 1644.680054, "low": 1634.199951, "close": 1640.459961, "adjclose": 1640.459961, "volume": 3514590000 }, { "date": "2013-07-09", "open": 1642.890015, "high": 1654.180054, "low": 1642.890015, "close": 1652.319946, "adjclose": 1652.319946, "volume": 3155360000 }, { "date": "2013-07-10", "open": 1651.560059, "high": 1657.920044, "low": 1647.660034, "close": 1652.619995, "adjclose": 1652.619995, "volume": 3011010000 }, { "date": "2013-07-11", "open": 1657.410034, "high": 1676.630005, "low": 1657.410034, "close": 1675.02002, "adjclose": 1675.02002, "volume": 3446340000 }, { "date": "2013-07-12", "open": 1675.26001, "high": 1680.189941, "low": 1672.329956, "close": 1680.189941, "adjclose": 1680.189941, "volume": 3039070000 }, { "date": "2013-07-15", "open": 1679.589966, "high": 1684.51001, "low": 1677.890015, "close": 1682.5, "adjclose": 1682.5, "volume": 2623200000 }, { "date": "2013-07-16", "open": 1682.699951, "high": 1683.72998, "low": 1671.839966, "close": 1676.26001, "adjclose": 1676.26001, "volume": 3081710000 }, { "date": "2013-07-17", "open": 1677.910034, "high": 1684.75, "low": 1677.910034, "close": 1680.910034, "adjclose": 1680.910034, "volume": 3153440000 }, { "date": "2013-07-18", "open": 1681.050049, "high": 1693.119995, "low": 1681.050049, "close": 1689.369995, "adjclose": 1689.369995, "volume": 3452370000 }, { "date": "2013-07-19", "open": 1686.150024, "high": 1692.089966, "low": 1684.079956, "close": 1692.089966, "adjclose": 1692.089966, "volume": 3302580000 }, { "date": "2013-07-22", "open": 1694.410034, "high": 1697.609985, "low": 1690.670044, "close": 1695.530029, "adjclose": 1695.530029, "volume": 2779130000 }, { "date": "2013-07-23", "open": 1696.630005, "high": 1698.780029, "low": 1691.130005, "close": 1692.390015, "adjclose": 1692.390015, "volume": 3096180000 }, { "date": "2013-07-24", "open": 1696.060059, "high": 1698.380005, "low": 1682.569946, "close": 1685.939941, "adjclose": 1685.939941, "volume": 3336120000 }, { "date": "2013-07-25", "open": 1685.209961, "high": 1690.939941, "low": 1680.069946, "close": 1690.25, "adjclose": 1690.25, "volume": 3322500000 }, { "date": "2013-07-26", "open": 1687.310059, "high": 1691.849976, "low": 1676.030029, "close": 1691.650024, "adjclose": 1691.650024, "volume": 2762770000 }, { "date": "2013-07-29", "open": 1690.319946, "high": 1690.920044, "low": 1681.859985, "close": 1685.329956, "adjclose": 1685.329956, "volume": 2840520000 }, { "date": "2013-07-30", "open": 1687.920044, "high": 1693.189941, "low": 1682.420044, "close": 1685.959961, "adjclose": 1685.959961, "volume": 3320530000 }, { "date": "2013-07-31", "open": 1687.76001, "high": 1698.430054, "low": 1684.939941, "close": 1685.72998, "adjclose": 1685.72998, "volume": 3847390000 }, { "date": "2013-08-01", "open": 1689.420044, "high": 1707.849976, "low": 1689.420044, "close": 1706.869995, "adjclose": 1706.869995, "volume": 3775170000 }, { "date": "2013-08-02", "open": 1706.099976, "high": 1709.670044, "low": 1700.680054, "close": 1709.670044, "adjclose": 1709.670044, "volume": 3136630000 }, { "date": "2013-08-05", "open": 1708.01001, "high": 1709.23999, "low": 1703.550049, "close": 1707.140015, "adjclose": 1707.140015, "volume": 2529300000 }, { "date": "2013-08-06", "open": 1705.790039, "high": 1705.790039, "low": 1693.290039, "close": 1697.369995, "adjclose": 1697.369995, "volume": 3141210000 }, { "date": "2013-08-07", "open": 1695.300049, "high": 1695.300049, "low": 1684.910034, "close": 1690.910034, "adjclose": 1690.910034, "volume": 3010230000 }, { "date": "2013-08-08", "open": 1693.349976, "high": 1700.180054, "low": 1688.380005, "close": 1697.47998, "adjclose": 1697.47998, "volume": 3271660000 }, { "date": "2013-08-09", "open": 1696.099976, "high": 1699.420044, "low": 1686.02002, "close": 1691.420044, "adjclose": 1691.420044, "volume": 2957670000 }, { "date": "2013-08-12", "open": 1688.369995, "high": 1691.48999, "low": 1683.349976, "close": 1689.469971, "adjclose": 1689.469971, "volume": 2789160000 }, { "date": "2013-08-13", "open": 1690.650024, "high": 1696.810059, "low": 1682.619995, "close": 1694.160034, "adjclose": 1694.160034, "volume": 3035560000 }, { "date": "2013-08-14", "open": 1693.880005, "high": 1695.52002, "low": 1684.829956, "close": 1685.390015, "adjclose": 1685.390015, "volume": 2871430000 }, { "date": "2013-08-15", "open": 1679.609985, "high": 1679.609985, "low": 1658.589966, "close": 1661.319946, "adjclose": 1661.319946, "volume": 3426690000 }, { "date": "2013-08-16", "open": 1661.219971, "high": 1663.599976, "low": 1652.609985, "close": 1655.829956, "adjclose": 1655.829956, "volume": 3211450000 }, { "date": "2013-08-19", "open": 1655.25, "high": 1659.180054, "low": 1645.839966, "close": 1646.060059, "adjclose": 1646.060059, "volume": 2904530000 }, { "date": "2013-08-20", "open": 1646.810059, "high": 1658.920044, "low": 1646.079956, "close": 1652.349976, "adjclose": 1652.349976, "volume": 2994090000 }, { "date": "2013-08-21", "open": 1650.660034, "high": 1656.98999, "low": 1639.430054, "close": 1642.800049, "adjclose": 1642.800049, "volume": 2932180000 }, { "date": "2013-08-22", "open": 1645.030029, "high": 1659.550049, "low": 1645.030029, "close": 1656.959961, "adjclose": 1656.959961, "volume": 2537460000 }, { "date": "2013-08-23", "open": 1659.920044, "high": 1664.849976, "low": 1654.810059, "close": 1663.5, "adjclose": 1663.5, "volume": 2582670000 }, { "date": "2013-08-26", "open": 1664.290039, "high": 1669.51001, "low": 1656.02002, "close": 1656.780029, "adjclose": 1656.780029, "volume": 2430670000 }, { "date": "2013-08-27", "open": 1652.540039, "high": 1652.540039, "low": 1629.050049, "close": 1630.47998, "adjclose": 1630.47998, "volume": 3219190000 }, { "date": "2013-08-28", "open": 1630.25, "high": 1641.180054, "low": 1627.469971, "close": 1634.959961, "adjclose": 1634.959961, "volume": 2784010000 }, { "date": "2013-08-29", "open": 1633.5, "high": 1646.410034, "low": 1630.880005, "close": 1638.170044, "adjclose": 1638.170044, "volume": 2527550000 }, { "date": "2013-08-30", "open": 1638.890015, "high": 1640.079956, "low": 1628.050049, "close": 1632.969971, "adjclose": 1632.969971, "volume": 2734300000 }, { "date": "2013-09-03", "open": 1635.949951, "high": 1651.349976, "low": 1633.410034, "close": 1639.77002, "adjclose": 1639.77002, "volume": 3731610000 }, { "date": "2013-09-04", "open": 1640.719971, "high": 1655.719971, "low": 1637.410034, "close": 1653.079956, "adjclose": 1653.079956, "volume": 3312150000 }, { "date": "2013-09-05", "open": 1653.280029, "high": 1659.170044, "low": 1653.069946, "close": 1655.079956, "adjclose": 1655.079956, "volume": 2957110000 }, { "date": "2013-09-06", "open": 1657.439941, "high": 1664.829956, "low": 1640.619995, "close": 1655.170044, "adjclose": 1655.170044, "volume": 3123880000 }, { "date": "2013-09-09", "open": 1656.849976, "high": 1672.400024, "low": 1656.849976, "close": 1671.709961, "adjclose": 1671.709961, "volume": 3102780000 }, { "date": "2013-09-10", "open": 1675.109985, "high": 1684.089966, "low": 1675.109985, "close": 1683.98999, "adjclose": 1683.98999, "volume": 3691800000 }, { "date": "2013-09-11", "open": 1681.040039, "high": 1689.130005, "low": 1678.699951, "close": 1689.130005, "adjclose": 1689.130005, "volume": 3135460000 }, { "date": "2013-09-12", "open": 1689.209961, "high": 1689.969971, "low": 1681.959961, "close": 1683.420044, "adjclose": 1683.420044, "volume": 3106290000 }, { "date": "2013-09-13", "open": 1685.040039, "high": 1688.72998, "low": 1682.219971, "close": 1687.98999, "adjclose": 1687.98999, "volume": 2736500000 }, { "date": "2013-09-16", "open": 1691.699951, "high": 1704.949951, "low": 1691.699951, "close": 1697.599976, "adjclose": 1697.599976, "volume": 3079800000 }, { "date": "2013-09-17", "open": 1697.72998, "high": 1705.52002, "low": 1697.72998, "close": 1704.76001, "adjclose": 1704.76001, "volume": 2774240000 }, { "date": "2013-09-18", "open": 1705.73999, "high": 1729.439941, "low": 1700.349976, "close": 1725.52002, "adjclose": 1725.52002, "volume": 3989760000 }, { "date": "2013-09-19", "open": 1727.339966, "high": 1729.859985, "low": 1720.199951, "close": 1722.339966, "adjclose": 1722.339966, "volume": 3740130000 }, { "date": "2013-09-20", "open": 1722.439941, "high": 1725.22998, "low": 1708.890015, "close": 1709.910034, "adjclose": 1709.910034, "volume": 5074030000 }, { "date": "2013-09-23", "open": 1711.439941, "high": 1711.439941, "low": 1697.099976, "close": 1701.839966, "adjclose": 1701.839966, "volume": 3126950000 }, { "date": "2013-09-24", "open": 1702.599976, "high": 1707.630005, "low": 1694.900024, "close": 1697.420044, "adjclose": 1697.420044, "volume": 3268930000 }, { "date": "2013-09-25", "open": 1698.02002, "high": 1701.709961, "low": 1691.880005, "close": 1692.77002, "adjclose": 1692.77002, "volume": 3148730000 }, { "date": "2013-09-26", "open": 1694.050049, "high": 1703.849976, "low": 1693.109985, "close": 1698.670044, "adjclose": 1698.670044, "volume": 2813930000 }, { "date": "2013-09-27", "open": 1695.52002, "high": 1695.52002, "low": 1687.109985, "close": 1691.75, "adjclose": 1691.75, "volume": 2951700000 }, { "date": "2013-09-30", "open": 1687.26001, "high": 1687.26001, "low": 1674.98999, "close": 1681.550049, "adjclose": 1681.550049, "volume": 3308630000 }, { "date": "2013-10-01", "open": 1682.410034, "high": 1696.550049, "low": 1682.069946, "close": 1695, "adjclose": 1695, "volume": 3238690000 }, { "date": "2013-10-02", "open": 1691.900024, "high": 1693.869995, "low": 1680.339966, "close": 1693.869995, "adjclose": 1693.869995, "volume": 3148600000 }, { "date": "2013-10-03", "open": 1692.349976, "high": 1692.349976, "low": 1670.359985, "close": 1678.660034, "adjclose": 1678.660034, "volume": 3279650000 }, { "date": "2013-10-04", "open": 1678.790039, "high": 1691.939941, "low": 1677.329956, "close": 1690.5, "adjclose": 1690.5, "volume": 2880270000 }, { "date": "2013-10-07", "open": 1687.150024, "high": 1687.150024, "low": 1674.699951, "close": 1676.119995, "adjclose": 1676.119995, "volume": 2678490000 }, { "date": "2013-10-08", "open": 1676.219971, "high": 1676.790039, "low": 1655.030029, "close": 1655.449951, "adjclose": 1655.449951, "volume": 3569230000 }, { "date": "2013-10-09", "open": 1656.98999, "high": 1662.469971, "low": 1646.469971, "close": 1656.400024, "adjclose": 1656.400024, "volume": 3577840000 }, { "date": "2013-10-10", "open": 1660.880005, "high": 1692.560059, "low": 1660.880005, "close": 1692.560059, "adjclose": 1692.560059, "volume": 3362300000 }, { "date": "2013-10-11", "open": 1691.089966, "high": 1703.439941, "low": 1688.52002, "close": 1703.199951, "adjclose": 1703.199951, "volume": 2944670000 }, { "date": "2013-10-14", "open": 1699.859985, "high": 1711.030029, "low": 1692.130005, "close": 1710.140015, "adjclose": 1710.140015, "volume": 2580580000 }, { "date": "2013-10-15", "open": 1709.170044, "high": 1711.569946, "low": 1695.930054, "close": 1698.060059, "adjclose": 1698.060059, "volume": 3327740000 }, { "date": "2013-10-16", "open": 1700.48999, "high": 1721.76001, "low": 1700.48999, "close": 1721.540039, "adjclose": 1721.540039, "volume": 3486180000 }, { "date": "2013-10-17", "open": 1720.170044, "high": 1733.449951, "low": 1714.119995, "close": 1733.150024, "adjclose": 1733.150024, "volume": 3453590000 }, { "date": "2013-10-18", "open": 1736.719971, "high": 1745.310059, "low": 1735.73999, "close": 1744.5, "adjclose": 1744.5, "volume": 3664890000 }, { "date": "2013-10-21", "open": 1745.199951, "high": 1747.790039, "low": 1740.670044, "close": 1744.660034, "adjclose": 1744.660034, "volume": 3052710000 }, { "date": "2013-10-22", "open": 1746.47998, "high": 1759.329956, "low": 1746.47998, "close": 1754.670044, "adjclose": 1754.670044, "volume": 3850840000 }, { "date": "2013-10-23", "open": 1752.27002, "high": 1752.27002, "low": 1740.5, "close": 1746.380005, "adjclose": 1746.380005, "volume": 3713380000 }, { "date": "2013-10-24", "open": 1747.47998, "high": 1753.939941, "low": 1745.5, "close": 1752.069946, "adjclose": 1752.069946, "volume": 3671700000 }, { "date": "2013-10-25", "open": 1756.01001, "high": 1759.819946, "low": 1752.449951, "close": 1759.77002, "adjclose": 1759.77002, "volume": 3175720000 }, { "date": "2013-10-28", "open": 1759.420044, "high": 1764.98999, "low": 1757.670044, "close": 1762.109985, "adjclose": 1762.109985, "volume": 3282300000 }, { "date": "2013-10-29", "open": 1762.930054, "high": 1772.089966, "low": 1762.930054, "close": 1771.949951, "adjclose": 1771.949951, "volume": 3358460000 }, { "date": "2013-10-30", "open": 1772.27002, "high": 1775.219971, "low": 1757.23999, "close": 1763.310059, "adjclose": 1763.310059, "volume": 3523040000 }, { "date": "2013-10-31", "open": 1763.23999, "high": 1768.530029, "low": 1755.719971, "close": 1756.540039, "adjclose": 1756.540039, "volume": 3826530000 }, { "date": "2013-11-01", "open": 1758.699951, "high": 1765.670044, "low": 1752.699951, "close": 1761.640015, "adjclose": 1761.640015, "volume": 3686290000 }, { "date": "2013-11-04", "open": 1763.400024, "high": 1768.780029, "low": 1761.560059, "close": 1767.930054, "adjclose": 1767.930054, "volume": 3194870000 }, { "date": "2013-11-05", "open": 1765.670044, "high": 1767.030029, "low": 1755.76001, "close": 1762.969971, "adjclose": 1762.969971, "volume": 3516680000 }, { "date": "2013-11-06", "open": 1765, "high": 1773.73999, "low": 1764.400024, "close": 1770.48999, "adjclose": 1770.48999, "volume": 3322100000 }, { "date": "2013-11-07", "open": 1770.73999, "high": 1774.540039, "low": 1746.199951, "close": 1747.150024, "adjclose": 1747.150024, "volume": 4143200000 }, { "date": "2013-11-08", "open": 1748.369995, "high": 1770.780029, "low": 1747.630005, "close": 1770.609985, "adjclose": 1770.609985, "volume": 3837170000 }, { "date": "2013-11-11", "open": 1769.959961, "high": 1773.439941, "low": 1767.849976, "close": 1771.890015, "adjclose": 1771.890015, "volume": 2534060000 }, { "date": "2013-11-12", "open": 1769.51001, "high": 1771.780029, "low": 1762.290039, "close": 1767.689941, "adjclose": 1767.689941, "volume": 3221030000 }, { "date": "2013-11-13", "open": 1764.369995, "high": 1782, "low": 1760.640015, "close": 1782, "adjclose": 1782, "volume": 3327480000 }, { "date": "2013-11-14", "open": 1782.75, "high": 1791.530029, "low": 1780.219971, "close": 1790.619995, "adjclose": 1790.619995, "volume": 3139060000 }, { "date": "2013-11-15", "open": 1790.660034, "high": 1798.219971, "low": 1790.660034, "close": 1798.180054, "adjclose": 1798.180054, "volume": 3254820000 }, { "date": "2013-11-18", "open": 1798.819946, "high": 1802.329956, "low": 1788, "close": 1791.530029, "adjclose": 1791.530029, "volume": 3168520000 }, { "date": "2013-11-19", "open": 1790.790039, "high": 1795.51001, "low": 1784.719971, "close": 1787.869995, "adjclose": 1787.869995, "volume": 3224450000 }, { "date": "2013-11-20", "open": 1789.589966, "high": 1795.72998, "low": 1777.22998, "close": 1781.369995, "adjclose": 1781.369995, "volume": 3109140000 }, { "date": "2013-11-21", "open": 1783.52002, "high": 1797.160034, "low": 1783.52002, "close": 1795.849976, "adjclose": 1795.849976, "volume": 3256630000 }, { "date": "2013-11-22", "open": 1797.209961, "high": 1804.839966, "low": 1794.699951, "close": 1804.76001, "adjclose": 1804.76001, "volume": 3055140000 }, { "date": "2013-11-25", "open": 1806.329956, "high": 1808.099976, "low": 1800.579956, "close": 1802.47998, "adjclose": 1802.47998, "volume": 2998540000 }, { "date": "2013-11-26", "open": 1802.869995, "high": 1808.420044, "low": 1800.77002, "close": 1802.75, "adjclose": 1802.75, "volume": 3427120000 }, { "date": "2013-11-27", "open": 1803.47998, "high": 1808.27002, "low": 1802.77002, "close": 1807.22998, "adjclose": 1807.22998, "volume": 2613590000 }, { "date": "2013-11-29", "open": 1808.689941, "high": 1813.550049, "low": 1803.97998, "close": 1805.810059, "adjclose": 1805.810059, "volume": 1598300000 }, { "date": "2013-12-02", "open": 1806.550049, "high": 1810.02002, "low": 1798.599976, "close": 1800.900024, "adjclose": 1800.900024, "volume": 3095430000 }, { "date": "2013-12-03", "open": 1800.099976, "high": 1800.099976, "low": 1787.849976, "close": 1795.150024, "adjclose": 1795.150024, "volume": 3475680000 }, { "date": "2013-12-04", "open": 1793.150024, "high": 1799.800049, "low": 1779.089966, "close": 1792.810059, "adjclose": 1792.810059, "volume": 3610540000 }, { "date": "2013-12-05", "open": 1792.819946, "high": 1792.819946, "low": 1783.380005, "close": 1785.030029, "adjclose": 1785.030029, "volume": 3336880000 }, { "date": "2013-12-06", "open": 1788.359985, "high": 1806.040039, "low": 1788.359985, "close": 1805.089966, "adjclose": 1805.089966, "volume": 3150030000 }, { "date": "2013-12-09", "open": 1806.209961, "high": 1811.52002, "low": 1806.209961, "close": 1808.369995, "adjclose": 1808.369995, "volume": 3129500000 }, { "date": "2013-12-10", "open": 1807.599976, "high": 1808.52002, "low": 1801.75, "close": 1802.619995, "adjclose": 1802.619995, "volume": 3117150000 }, { "date": "2013-12-11", "open": 1802.76001, "high": 1802.969971, "low": 1780.089966, "close": 1782.219971, "adjclose": 1782.219971, "volume": 3472240000 }, { "date": "2013-12-12", "open": 1781.709961, "high": 1782.98999, "low": 1772.280029, "close": 1775.5, "adjclose": 1775.5, "volume": 3306640000 }, { "date": "2013-12-13", "open": 1777.97998, "high": 1780.920044, "low": 1772.449951, "close": 1775.319946, "adjclose": 1775.319946, "volume": 3061070000 }, { "date": "2013-12-16", "open": 1777.47998, "high": 1792.219971, "low": 1777.47998, "close": 1786.540039, "adjclose": 1786.540039, "volume": 3209890000 }, { "date": "2013-12-17", "open": 1786.469971, "high": 1786.77002, "low": 1777.050049, "close": 1781, "adjclose": 1781, "volume": 3270030000 }, { "date": "2013-12-18", "open": 1781.459961, "high": 1811.079956, "low": 1767.98999, "close": 1810.650024, "adjclose": 1810.650024, "volume": 4327770000 }, { "date": "2013-12-19", "open": 1809, "high": 1810.880005, "low": 1801.349976, "close": 1809.599976, "adjclose": 1809.599976, "volume": 3497210000 }, { "date": "2013-12-20", "open": 1810.390015, "high": 1823.75, "low": 1810.25, "close": 1818.319946, "adjclose": 1818.319946, "volume": 5097700000 }, { "date": "2013-12-23", "open": 1822.920044, "high": 1829.75, "low": 1822.920044, "close": 1827.98999, "adjclose": 1827.98999, "volume": 2851540000 }, { "date": "2013-12-24", "open": 1828.02002, "high": 1833.319946, "low": 1828.02002, "close": 1833.319946, "adjclose": 1833.319946, "volume": 1307630000 }, { "date": "2013-12-26", "open": 1834.959961, "high": 1842.839966, "low": 1834.959961, "close": 1842.02002, "adjclose": 1842.02002, "volume": 1982270000 }, { "date": "2013-12-27", "open": 1842.969971, "high": 1844.890015, "low": 1839.810059, "close": 1841.400024, "adjclose": 1841.400024, "volume": 2052920000 }, { "date": "2013-12-30", "open": 1841.469971, "high": 1842.469971, "low": 1838.77002, "close": 1841.069946, "adjclose": 1841.069946, "volume": 2293860000 }, { "date": "2013-12-31", "open": 1842.609985, "high": 1849.439941, "low": 1842.410034, "close": 1848.359985, "adjclose": 1848.359985, "volume": 2312840000 }, { "date": "2014-01-02", "open": 1845.859985, "high": 1845.859985, "low": 1827.73999, "close": 1831.97998, "adjclose": 1831.97998, "volume": 3080600000 }, { "date": "2014-01-03", "open": 1833.209961, "high": 1838.23999, "low": 1829.130005, "close": 1831.369995, "adjclose": 1831.369995, "volume": 2774270000 }, { "date": "2014-01-06", "open": 1832.310059, "high": 1837.160034, "low": 1823.72998, "close": 1826.77002, "adjclose": 1826.77002, "volume": 3294850000 }, { "date": "2014-01-07", "open": 1828.709961, "high": 1840.099976, "low": 1828.709961, "close": 1837.880005, "adjclose": 1837.880005, "volume": 3511750000 }, { "date": "2014-01-08", "open": 1837.900024, "high": 1840.02002, "low": 1831.400024, "close": 1837.48999, "adjclose": 1837.48999, "volume": 3652140000 }, { "date": "2014-01-09", "open": 1839, "high": 1843.22998, "low": 1830.380005, "close": 1838.130005, "adjclose": 1838.130005, "volume": 3581150000 }, { "date": "2014-01-10", "open": 1840.060059, "high": 1843.150024, "low": 1832.430054, "close": 1842.369995, "adjclose": 1842.369995, "volume": 3335710000 }, { "date": "2014-01-13", "open": 1841.26001, "high": 1843.449951, "low": 1815.52002, "close": 1819.199951, "adjclose": 1819.199951, "volume": 3591350000 }, { "date": "2014-01-14", "open": 1821.359985, "high": 1839.26001, "low": 1821.359985, "close": 1838.880005, "adjclose": 1838.880005, "volume": 3353270000 }, { "date": "2014-01-15", "open": 1840.52002, "high": 1850.839966, "low": 1840.52002, "close": 1848.380005, "adjclose": 1848.380005, "volume": 3777800000 }, { "date": "2014-01-16", "open": 1847.98999, "high": 1847.98999, "low": 1840.300049, "close": 1845.890015, "adjclose": 1845.890015, "volume": 3491310000 }, { "date": "2014-01-17", "open": 1844.22998, "high": 1846.040039, "low": 1835.22998, "close": 1838.699951, "adjclose": 1838.699951, "volume": 3626120000 }, { "date": "2014-01-21", "open": 1841.050049, "high": 1849.310059, "low": 1832.380005, "close": 1843.800049, "adjclose": 1843.800049, "volume": 3782470000 }, { "date": "2014-01-22", "open": 1844.709961, "high": 1846.869995, "low": 1840.880005, "close": 1844.859985, "adjclose": 1844.859985, "volume": 3374170000 }, { "date": "2014-01-23", "open": 1842.290039, "high": 1842.290039, "low": 1820.060059, "close": 1828.459961, "adjclose": 1828.459961, "volume": 3972250000 }, { "date": "2014-01-24", "open": 1826.959961, "high": 1826.959961, "low": 1790.290039, "close": 1790.290039, "adjclose": 1790.290039, "volume": 4618450000 }, { "date": "2014-01-27", "open": 1791.030029, "high": 1795.97998, "low": 1772.880005, "close": 1781.560059, "adjclose": 1781.560059, "volume": 4045200000 }, { "date": "2014-01-28", "open": 1783, "high": 1793.869995, "low": 1779.48999, "close": 1792.5, "adjclose": 1792.5, "volume": 3437830000 }, { "date": "2014-01-29", "open": 1790.150024, "high": 1790.150024, "low": 1770.449951, "close": 1774.199951, "adjclose": 1774.199951, "volume": 3964020000 }, { "date": "2014-01-30", "open": 1777.170044, "high": 1798.77002, "low": 1777.170044, "close": 1794.189941, "adjclose": 1794.189941, "volume": 3547510000 }, { "date": "2014-01-31", "open": 1790.880005, "high": 1793.880005, "low": 1772.26001, "close": 1782.589966, "adjclose": 1782.589966, "volume": 4059690000 }, { "date": "2014-02-03", "open": 1782.680054, "high": 1784.829956, "low": 1739.660034, "close": 1741.890015, "adjclose": 1741.890015, "volume": 4726040000 }, { "date": "2014-02-04", "open": 1743.819946, "high": 1758.72998, "low": 1743.819946, "close": 1755.199951, "adjclose": 1755.199951, "volume": 4068410000 }, { "date": "2014-02-05", "open": 1753.380005, "high": 1755.790039, "low": 1737.920044, "close": 1751.640015, "adjclose": 1751.640015, "volume": 3984290000 }, { "date": "2014-02-06", "open": 1752.98999, "high": 1774.060059, "low": 1752.98999, "close": 1773.430054, "adjclose": 1773.430054, "volume": 3825410000 }, { "date": "2014-02-07", "open": 1776.01001, "high": 1798.030029, "low": 1776.01001, "close": 1797.02002, "adjclose": 1797.02002, "volume": 3775990000 }, { "date": "2014-02-10", "open": 1796.199951, "high": 1799.939941, "low": 1791.829956, "close": 1799.839966, "adjclose": 1799.839966, "volume": 3312160000 }, { "date": "2014-02-11", "open": 1800.449951, "high": 1823.540039, "low": 1800.410034, "close": 1819.75, "adjclose": 1819.75, "volume": 3699380000 }, { "date": "2014-02-12", "open": 1820.119995, "high": 1826.550049, "low": 1815.969971, "close": 1819.26001, "adjclose": 1819.26001, "volume": 3326380000 }, { "date": "2014-02-13", "open": 1814.819946, "high": 1830.25, "low": 1809.219971, "close": 1829.829956, "adjclose": 1829.829956, "volume": 3289510000 }, { "date": "2014-02-14", "open": 1828.459961, "high": 1841.650024, "low": 1825.589966, "close": 1838.630005, "adjclose": 1838.630005, "volume": 3114750000 }, { "date": "2014-02-18", "open": 1839.030029, "high": 1842.869995, "low": 1835.01001, "close": 1840.76001, "adjclose": 1840.76001, "volume": 3421110000 }, { "date": "2014-02-19", "open": 1838.900024, "high": 1847.5, "low": 1826.98999, "close": 1828.75, "adjclose": 1828.75, "volume": 3661570000 }, { "date": "2014-02-20", "open": 1829.23999, "high": 1842.790039, "low": 1824.579956, "close": 1839.780029, "adjclose": 1839.780029, "volume": 3404980000 }, { "date": "2014-02-21", "open": 1841.069946, "high": 1846.130005, "low": 1835.599976, "close": 1836.25, "adjclose": 1836.25, "volume": 3403880000 }, { "date": "2014-02-24", "open": 1836.780029, "high": 1858.709961, "low": 1836.780029, "close": 1847.609985, "adjclose": 1847.609985, "volume": 4014530000 }, { "date": "2014-02-25", "open": 1847.660034, "high": 1852.910034, "low": 1840.189941, "close": 1845.119995, "adjclose": 1845.119995, "volume": 3515560000 }, { "date": "2014-02-26", "open": 1845.790039, "high": 1852.650024, "low": 1840.660034, "close": 1845.160034, "adjclose": 1845.160034, "volume": 3716730000 }, { "date": "2014-02-27", "open": 1844.900024, "high": 1854.530029, "low": 1841.130005, "close": 1854.290039, "adjclose": 1854.290039, "volume": 3547460000 }, { "date": "2014-02-28", "open": 1855.119995, "high": 1867.920044, "low": 1847.670044, "close": 1859.449951, "adjclose": 1859.449951, "volume": 3917450000 }, { "date": "2014-03-03", "open": 1857.680054, "high": 1857.680054, "low": 1834.439941, "close": 1845.72998, "adjclose": 1845.72998, "volume": 3428220000 }, { "date": "2014-03-04", "open": 1849.22998, "high": 1876.22998, "low": 1849.22998, "close": 1873.910034, "adjclose": 1873.910034, "volume": 3765770000 }, { "date": "2014-03-05", "open": 1874.050049, "high": 1876.530029, "low": 1871.109985, "close": 1873.810059, "adjclose": 1873.810059, "volume": 3392990000 }, { "date": "2014-03-06", "open": 1874.180054, "high": 1881.939941, "low": 1874.180054, "close": 1877.030029, "adjclose": 1877.030029, "volume": 3360450000 }, { "date": "2014-03-07", "open": 1878.52002, "high": 1883.569946, "low": 1870.560059, "close": 1878.040039, "adjclose": 1878.040039, "volume": 3564740000 }, { "date": "2014-03-10", "open": 1877.859985, "high": 1877.869995, "low": 1867.040039, "close": 1877.170044, "adjclose": 1877.170044, "volume": 3021350000 }, { "date": "2014-03-11", "open": 1878.26001, "high": 1882.349976, "low": 1863.880005, "close": 1867.630005, "adjclose": 1867.630005, "volume": 3392400000 }, { "date": "2014-03-12", "open": 1866.150024, "high": 1868.380005, "low": 1854.380005, "close": 1868.199951, "adjclose": 1868.199951, "volume": 3270860000 }, { "date": "2014-03-13", "open": 1869.060059, "high": 1874.400024, "low": 1841.859985, "close": 1846.339966, "adjclose": 1846.339966, "volume": 3670990000 }, { "date": "2014-03-14", "open": 1845.069946, "high": 1852.439941, "low": 1839.569946, "close": 1841.130005, "adjclose": 1841.130005, "volume": 3285460000 }, { "date": "2014-03-17", "open": 1842.810059, "high": 1862.300049, "low": 1842.810059, "close": 1858.829956, "adjclose": 1858.829956, "volume": 2860490000 }, { "date": "2014-03-18", "open": 1858.920044, "high": 1873.76001, "low": 1858.920044, "close": 1872.25, "adjclose": 1872.25, "volume": 2930190000 }, { "date": "2014-03-19", "open": 1872.25, "high": 1874.140015, "low": 1850.349976, "close": 1860.77002, "adjclose": 1860.77002, "volume": 3289210000 }, { "date": "2014-03-20", "open": 1860.089966, "high": 1873.48999, "low": 1854.630005, "close": 1872.01001, "adjclose": 1872.01001, "volume": 3327540000 }, { "date": "2014-03-21", "open": 1874.530029, "high": 1883.969971, "low": 1863.459961, "close": 1866.52002, "adjclose": 1866.52002, "volume": 5270710000 }, { "date": "2014-03-24", "open": 1867.670044, "high": 1873.339966, "low": 1849.689941, "close": 1857.439941, "adjclose": 1857.439941, "volume": 3409000000 }, { "date": "2014-03-25", "open": 1859.47998, "high": 1871.869995, "low": 1855.959961, "close": 1865.619995, "adjclose": 1865.619995, "volume": 3200560000 }, { "date": "2014-03-26", "open": 1867.089966, "high": 1875.920044, "low": 1852.560059, "close": 1852.560059, "adjclose": 1852.560059, "volume": 3480850000 }, { "date": "2014-03-27", "open": 1852.109985, "high": 1855.550049, "low": 1842.109985, "close": 1849.040039, "adjclose": 1849.040039, "volume": 3733430000 }, { "date": "2014-03-28", "open": 1850.069946, "high": 1866.630005, "low": 1850.069946, "close": 1857.619995, "adjclose": 1857.619995, "volume": 2955520000 }, { "date": "2014-03-31", "open": 1859.160034, "high": 1875.180054, "low": 1859.160034, "close": 1872.339966, "adjclose": 1872.339966, "volume": 3274300000 }, { "date": "2014-04-01", "open": 1873.959961, "high": 1885.839966, "low": 1873.959961, "close": 1885.52002, "adjclose": 1885.52002, "volume": 3336190000 }, { "date": "2014-04-02", "open": 1886.609985, "high": 1893.170044, "low": 1883.790039, "close": 1890.900024, "adjclose": 1890.900024, "volume": 3131660000 }, { "date": "2014-04-03", "open": 1891.430054, "high": 1893.800049, "low": 1882.650024, "close": 1888.77002, "adjclose": 1888.77002, "volume": 3055600000 }, { "date": "2014-04-04", "open": 1890.25, "high": 1897.280029, "low": 1863.26001, "close": 1865.089966, "adjclose": 1865.089966, "volume": 3583750000 }, { "date": "2014-04-07", "open": 1863.920044, "high": 1864.040039, "low": 1841.47998, "close": 1845.040039, "adjclose": 1845.040039, "volume": 3801540000 }, { "date": "2014-04-08", "open": 1845.47998, "high": 1854.949951, "low": 1837.48999, "close": 1851.959961, "adjclose": 1851.959961, "volume": 3721450000 }, { "date": "2014-04-09", "open": 1852.640015, "high": 1872.430054, "low": 1852.380005, "close": 1872.180054, "adjclose": 1872.180054, "volume": 3308650000 }, { "date": "2014-04-10", "open": 1872.280029, "high": 1872.530029, "low": 1830.869995, "close": 1833.079956, "adjclose": 1833.079956, "volume": 3758780000 }, { "date": "2014-04-11", "open": 1830.650024, "high": 1835.069946, "low": 1814.359985, "close": 1815.689941, "adjclose": 1815.689941, "volume": 3743460000 }, { "date": "2014-04-14", "open": 1818.180054, "high": 1834.189941, "low": 1815.800049, "close": 1830.609985, "adjclose": 1830.609985, "volume": 3111540000 }, { "date": "2014-04-15", "open": 1831.449951, "high": 1844.02002, "low": 1816.290039, "close": 1842.97998, "adjclose": 1842.97998, "volume": 3736440000 }, { "date": "2014-04-16", "open": 1846.01001, "high": 1862.310059, "low": 1846.01001, "close": 1862.310059, "adjclose": 1862.310059, "volume": 3155080000 }, { "date": "2014-04-17", "open": 1861.72998, "high": 1869.630005, "low": 1856.719971, "close": 1864.849976, "adjclose": 1864.849976, "volume": 3341430000 }, { "date": "2014-04-21", "open": 1865.790039, "high": 1871.890015, "low": 1863.180054, "close": 1871.890015, "adjclose": 1871.890015, "volume": 2642500000 }, { "date": "2014-04-22", "open": 1872.569946, "high": 1884.890015, "low": 1872.569946, "close": 1879.550049, "adjclose": 1879.550049, "volume": 3215440000 }, { "date": "2014-04-23", "open": 1879.319946, "high": 1879.75, "low": 1873.910034, "close": 1875.390015, "adjclose": 1875.390015, "volume": 3085720000 }, { "date": "2014-04-24", "open": 1881.969971, "high": 1884.060059, "low": 1870.23999, "close": 1878.609985, "adjclose": 1878.609985, "volume": 3191830000 }, { "date": "2014-04-25", "open": 1877.719971, "high": 1877.719971, "low": 1859.699951, "close": 1863.400024, "adjclose": 1863.400024, "volume": 3213020000 }, { "date": "2014-04-28", "open": 1865, "high": 1877.01001, "low": 1850.609985, "close": 1869.430054, "adjclose": 1869.430054, "volume": 4034680000 }, { "date": "2014-04-29", "open": 1870.780029, "high": 1880.599976, "low": 1870.780029, "close": 1878.329956, "adjclose": 1878.329956, "volume": 3647820000 }, { "date": "2014-04-30", "open": 1877.099976, "high": 1885.199951, "low": 1872.689941, "close": 1883.949951, "adjclose": 1883.949951, "volume": 3779230000 }, { "date": "2014-05-01", "open": 1884.390015, "high": 1888.589966, "low": 1878.040039, "close": 1883.680054, "adjclose": 1883.680054, "volume": 3416740000 }, { "date": "2014-05-02", "open": 1885.300049, "high": 1891.329956, "low": 1878.5, "close": 1881.140015, "adjclose": 1881.140015, "volume": 3159560000 }, { "date": "2014-05-05", "open": 1879.449951, "high": 1885.51001, "low": 1866.77002, "close": 1884.660034, "adjclose": 1884.660034, "volume": 2733730000 }, { "date": "2014-05-06", "open": 1883.689941, "high": 1883.689941, "low": 1867.719971, "close": 1867.719971, "adjclose": 1867.719971, "volume": 3327260000 }, { "date": "2014-05-07", "open": 1868.530029, "high": 1878.829956, "low": 1859.790039, "close": 1878.209961, "adjclose": 1878.209961, "volume": 3632950000 }, { "date": "2014-05-08", "open": 1877.390015, "high": 1889.069946, "low": 1870.050049, "close": 1875.630005, "adjclose": 1875.630005, "volume": 3393420000 }, { "date": "2014-05-09", "open": 1875.27002, "high": 1878.569946, "low": 1867.02002, "close": 1878.47998, "adjclose": 1878.47998, "volume": 3025020000 }, { "date": "2014-05-12", "open": 1880.030029, "high": 1897.130005, "low": 1880.030029, "close": 1896.650024, "adjclose": 1896.650024, "volume": 3005740000 }, { "date": "2014-05-13", "open": 1896.75, "high": 1902.170044, "low": 1896.060059, "close": 1897.449951, "adjclose": 1897.449951, "volume": 2915680000 }, { "date": "2014-05-14", "open": 1897.130005, "high": 1897.130005, "low": 1885.77002, "close": 1888.530029, "adjclose": 1888.530029, "volume": 2822060000 }, { "date": "2014-05-15", "open": 1888.160034, "high": 1888.160034, "low": 1862.359985, "close": 1870.849976, "adjclose": 1870.849976, "volume": 3552640000 }, { "date": "2014-05-16", "open": 1871.189941, "high": 1878.280029, "low": 1864.819946, "close": 1877.859985, "adjclose": 1877.859985, "volume": 3173650000 }, { "date": "2014-05-19", "open": 1876.660034, "high": 1886, "low": 1872.420044, "close": 1885.079956, "adjclose": 1885.079956, "volume": 2664250000 }, { "date": "2014-05-20", "open": 1884.880005, "high": 1884.880005, "low": 1868.140015, "close": 1872.829956, "adjclose": 1872.829956, "volume": 3007700000 }, { "date": "2014-05-21", "open": 1873.339966, "high": 1888.800049, "low": 1873.339966, "close": 1888.030029, "adjclose": 1888.030029, "volume": 2777140000 }, { "date": "2014-05-22", "open": 1888.189941, "high": 1896.329956, "low": 1885.390015, "close": 1892.48999, "adjclose": 1892.48999, "volume": 2759800000 }, { "date": "2014-05-23", "open": 1893.319946, "high": 1901.26001, "low": 1893.319946, "close": 1900.530029, "adjclose": 1900.530029, "volume": 2396280000 }, { "date": "2014-05-27", "open": 1902.01001, "high": 1912.280029, "low": 1902.01001, "close": 1911.910034, "adjclose": 1911.910034, "volume": 2911020000 }, { "date": "2014-05-28", "open": 1911.77002, "high": 1914.459961, "low": 1907.300049, "close": 1909.780029, "adjclose": 1909.780029, "volume": 2976450000 }, { "date": "2014-05-29", "open": 1910.599976, "high": 1920.030029, "low": 1909.819946, "close": 1920.030029, "adjclose": 1920.030029, "volume": 2709050000 }, { "date": "2014-05-30", "open": 1920.329956, "high": 1924.030029, "low": 1916.640015, "close": 1923.569946, "adjclose": 1923.569946, "volume": 3263490000 }, { "date": "2014-06-02", "open": 1923.869995, "high": 1925.880005, "low": 1915.97998, "close": 1924.969971, "adjclose": 1924.969971, "volume": 2509020000 }, { "date": "2014-06-03", "open": 1923.069946, "high": 1925.069946, "low": 1918.790039, "close": 1924.23999, "adjclose": 1924.23999, "volume": 2867180000 }, { "date": "2014-06-04", "open": 1923.060059, "high": 1928.630005, "low": 1918.599976, "close": 1927.880005, "adjclose": 1927.880005, "volume": 2793920000 }, { "date": "2014-06-05", "open": 1928.52002, "high": 1941.73999, "low": 1922.930054, "close": 1940.459961, "adjclose": 1940.459961, "volume": 3113270000 }, { "date": "2014-06-06", "open": 1942.410034, "high": 1949.439941, "low": 1942.410034, "close": 1949.439941, "adjclose": 1949.439941, "volume": 2864300000 }, { "date": "2014-06-09", "open": 1948.969971, "high": 1955.550049, "low": 1947.160034, "close": 1951.27002, "adjclose": 1951.27002, "volume": 2812180000 }, { "date": "2014-06-10", "open": 1950.339966, "high": 1950.859985, "low": 1944.640015, "close": 1950.790039, "adjclose": 1950.790039, "volume": 2702360000 }, { "date": "2014-06-11", "open": 1949.369995, "high": 1949.369995, "low": 1940.079956, "close": 1943.890015, "adjclose": 1943.890015, "volume": 2710620000 }, { "date": "2014-06-12", "open": 1943.349976, "high": 1943.349976, "low": 1925.780029, "close": 1930.109985, "adjclose": 1930.109985, "volume": 3040480000 }, { "date": "2014-06-13", "open": 1930.800049, "high": 1937.300049, "low": 1927.689941, "close": 1936.160034, "adjclose": 1936.160034, "volume": 2598230000 }, { "date": "2014-06-16", "open": 1934.839966, "high": 1941.150024, "low": 1930.910034, "close": 1937.780029, "adjclose": 1937.780029, "volume": 2926130000 }, { "date": "2014-06-17", "open": 1937.150024, "high": 1943.689941, "low": 1933.550049, "close": 1941.98999, "adjclose": 1941.98999, "volume": 2971260000 }, { "date": "2014-06-18", "open": 1942.72998, "high": 1957.73999, "low": 1939.290039, "close": 1956.97998, "adjclose": 1956.97998, "volume": 3065220000 }, { "date": "2014-06-19", "open": 1957.5, "high": 1959.869995, "low": 1952.26001, "close": 1959.47998, "adjclose": 1959.47998, "volume": 2952150000 }, { "date": "2014-06-20", "open": 1960.449951, "high": 1963.910034, "low": 1959.170044, "close": 1962.869995, "adjclose": 1962.869995, "volume": 4336240000 }, { "date": "2014-06-23", "open": 1962.920044, "high": 1963.73999, "low": 1958.890015, "close": 1962.609985, "adjclose": 1962.609985, "volume": 2717630000 }, { "date": "2014-06-24", "open": 1961.969971, "high": 1968.170044, "low": 1948.339966, "close": 1949.97998, "adjclose": 1949.97998, "volume": 3089700000 }, { "date": "2014-06-25", "open": 1949.27002, "high": 1960.829956, "low": 1947.48999, "close": 1959.530029, "adjclose": 1959.530029, "volume": 3106710000 }, { "date": "2014-06-26", "open": 1959.890015, "high": 1959.890015, "low": 1944.689941, "close": 1957.219971, "adjclose": 1957.219971, "volume": 2778840000 }, { "date": "2014-06-27", "open": 1956.560059, "high": 1961.469971, "low": 1952.180054, "close": 1960.959961, "adjclose": 1960.959961, "volume": 4290590000 }, { "date": "2014-06-30", "open": 1960.790039, "high": 1964.23999, "low": 1958.219971, "close": 1960.22998, "adjclose": 1960.22998, "volume": 3037350000 }, { "date": "2014-07-01", "open": 1962.290039, "high": 1978.579956, "low": 1962.290039, "close": 1973.319946, "adjclose": 1973.319946, "volume": 3188240000 }, { "date": "2014-07-02", "open": 1973.060059, "high": 1976.670044, "low": 1972.579956, "close": 1974.619995, "adjclose": 1974.619995, "volume": 2851480000 }, { "date": "2014-07-03", "open": 1975.880005, "high": 1985.589966, "low": 1975.880005, "close": 1985.439941, "adjclose": 1985.439941, "volume": 1998090000 }, { "date": "2014-07-07", "open": 1984.219971, "high": 1984.219971, "low": 1974.880005, "close": 1977.650024, "adjclose": 1977.650024, "volume": 2681260000 }, { "date": "2014-07-08", "open": 1976.390015, "high": 1976.390015, "low": 1959.459961, "close": 1963.709961, "adjclose": 1963.709961, "volume": 3302430000 }, { "date": "2014-07-09", "open": 1965.099976, "high": 1974.150024, "low": 1965.099976, "close": 1972.829956, "adjclose": 1972.829956, "volume": 2858800000 }, { "date": "2014-07-10", "open": 1966.670044, "high": 1969.839966, "low": 1952.859985, "close": 1964.680054, "adjclose": 1964.680054, "volume": 3165690000 }, { "date": "2014-07-11", "open": 1965.76001, "high": 1968.670044, "low": 1959.630005, "close": 1967.569946, "adjclose": 1967.569946, "volume": 2684630000 }, { "date": "2014-07-14", "open": 1969.859985, "high": 1979.849976, "low": 1969.859985, "close": 1977.099976, "adjclose": 1977.099976, "volume": 2744920000 }, { "date": "2014-07-15", "open": 1977.359985, "high": 1982.52002, "low": 1965.339966, "close": 1973.280029, "adjclose": 1973.280029, "volume": 3328740000 }, { "date": "2014-07-16", "open": 1976.349976, "high": 1983.939941, "low": 1975.670044, "close": 1981.569946, "adjclose": 1981.569946, "volume": 3390950000 }, { "date": "2014-07-17", "open": 1979.75, "high": 1981.800049, "low": 1955.589966, "close": 1958.119995, "adjclose": 1958.119995, "volume": 3381680000 }, { "date": "2014-07-18", "open": 1961.540039, "high": 1979.910034, "low": 1960.819946, "close": 1978.219971, "adjclose": 1978.219971, "volume": 3106060000 }, { "date": "2014-07-21", "open": 1976.930054, "high": 1976.930054, "low": 1965.77002, "close": 1973.630005, "adjclose": 1973.630005, "volume": 2611160000 }, { "date": "2014-07-22", "open": 1975.650024, "high": 1986.23999, "low": 1975.650024, "close": 1983.530029, "adjclose": 1983.530029, "volume": 2890480000 }, { "date": "2014-07-23", "open": 1985.319946, "high": 1989.22998, "low": 1982.439941, "close": 1987.01001, "adjclose": 1987.01001, "volume": 2869720000 }, { "date": "2014-07-24", "open": 1988.069946, "high": 1991.390015, "low": 1985.790039, "close": 1987.97998, "adjclose": 1987.97998, "volume": 3203530000 }, { "date": "2014-07-25", "open": 1984.599976, "high": 1984.599976, "low": 1974.369995, "close": 1978.339966, "adjclose": 1978.339966, "volume": 2638960000 }, { "date": "2014-07-28", "open": 1978.25, "high": 1981.52002, "low": 1967.310059, "close": 1978.910034, "adjclose": 1978.910034, "volume": 2803320000 }, { "date": "2014-07-29", "open": 1980.030029, "high": 1984.849976, "low": 1969.949951, "close": 1969.949951, "adjclose": 1969.949951, "volume": 3183300000 }, { "date": "2014-07-30", "open": 1973.209961, "high": 1978.900024, "low": 1962.420044, "close": 1970.069946, "adjclose": 1970.069946, "volume": 3448250000 }, { "date": "2014-07-31", "open": 1965.140015, "high": 1965.140015, "low": 1930.670044, "close": 1930.670044, "adjclose": 1930.670044, "volume": 4193000000 }, { "date": "2014-08-01", "open": 1929.800049, "high": 1937.349976, "low": 1916.369995, "close": 1925.150024, "adjclose": 1925.150024, "volume": 3789660000 }, { "date": "2014-08-04", "open": 1926.619995, "high": 1942.920044, "low": 1921.199951, "close": 1938.98999, "adjclose": 1938.98999, "volume": 3072920000 }, { "date": "2014-08-05", "open": 1936.339966, "high": 1936.339966, "low": 1913.77002, "close": 1920.209961, "adjclose": 1920.209961, "volume": 3462520000 }, { "date": "2014-08-06", "open": 1917.290039, "high": 1927.910034, "low": 1911.449951, "close": 1920.23999, "adjclose": 1920.23999, "volume": 3539150000 }, { "date": "2014-08-07", "open": 1923.030029, "high": 1928.890015, "low": 1904.780029, "close": 1909.569946, "adjclose": 1909.569946, "volume": 3230520000 }, { "date": "2014-08-08", "open": 1910.349976, "high": 1932.380005, "low": 1909.01001, "close": 1931.589966, "adjclose": 1931.589966, "volume": 2902280000 }, { "date": "2014-08-11", "open": 1933.430054, "high": 1944.900024, "low": 1933.430054, "close": 1936.920044, "adjclose": 1936.920044, "volume": 2784890000 }, { "date": "2014-08-12", "open": 1935.72998, "high": 1939.650024, "low": 1928.290039, "close": 1933.75, "adjclose": 1933.75, "volume": 2611700000 }, { "date": "2014-08-13", "open": 1935.599976, "high": 1948.410034, "low": 1935.599976, "close": 1946.719971, "adjclose": 1946.719971, "volume": 2718020000 }, { "date": "2014-08-14", "open": 1947.410034, "high": 1955.22998, "low": 1947.410034, "close": 1955.180054, "adjclose": 1955.180054, "volume": 2609460000 }, { "date": "2014-08-15", "open": 1958.869995, "high": 1964.040039, "low": 1941.5, "close": 1955.060059, "adjclose": 1955.060059, "volume": 3023380000 }, { "date": "2014-08-18", "open": 1958.359985, "high": 1971.98999, "low": 1958.359985, "close": 1971.73999, "adjclose": 1971.73999, "volume": 2638160000 }, { "date": "2014-08-19", "open": 1972.72998, "high": 1982.569946, "low": 1972.72998, "close": 1981.599976, "adjclose": 1981.599976, "volume": 2656430000 }, { "date": "2014-08-20", "open": 1980.459961, "high": 1988.569946, "low": 1977.680054, "close": 1986.51001, "adjclose": 1986.51001, "volume": 2579560000 }, { "date": "2014-08-21", "open": 1986.819946, "high": 1994.76001, "low": 1986.819946, "close": 1992.369995, "adjclose": 1992.369995, "volume": 2638920000 }, { "date": "2014-08-22", "open": 1992.599976, "high": 1993.540039, "low": 1984.76001, "close": 1988.400024, "adjclose": 1988.400024, "volume": 2301860000 }, { "date": "2014-08-25", "open": 1991.73999, "high": 2001.949951, "low": 1991.73999, "close": 1997.920044, "adjclose": 1997.920044, "volume": 2233880000 }, { "date": "2014-08-26", "open": 1998.589966, "high": 2005.040039, "low": 1998.589966, "close": 2000.02002, "adjclose": 2000.02002, "volume": 2451950000 }, { "date": "2014-08-27", "open": 2000.540039, "high": 2002.140015, "low": 1996.199951, "close": 2000.119995, "adjclose": 2000.119995, "volume": 2344350000 }, { "date": "2014-08-28", "open": 1997.420044, "high": 1998.550049, "low": 1990.52002, "close": 1996.73999, "adjclose": 1996.73999, "volume": 2282400000 }, { "date": "2014-08-29", "open": 1998.449951, "high": 2003.380005, "low": 1994.650024, "close": 2003.369995, "adjclose": 2003.369995, "volume": 2259130000 }, { "date": "2014-09-02", "open": 2004.069946, "high": 2006.119995, "low": 1994.849976, "close": 2002.280029, "adjclose": 2002.280029, "volume": 2819980000 }, { "date": "2014-09-03", "open": 2003.569946, "high": 2009.280029, "low": 1998.140015, "close": 2000.719971, "adjclose": 2000.719971, "volume": 2809980000 }, { "date": "2014-09-04", "open": 2001.670044, "high": 2011.170044, "low": 1992.540039, "close": 1997.650024, "adjclose": 1997.650024, "volume": 3072410000 }, { "date": "2014-09-05", "open": 1998, "high": 2007.709961, "low": 1990.099976, "close": 2007.709961, "adjclose": 2007.709961, "volume": 2818300000 }, { "date": "2014-09-08", "open": 2007.170044, "high": 2007.170044, "low": 1995.599976, "close": 2001.540039, "adjclose": 2001.540039, "volume": 2789090000 }, { "date": "2014-09-09", "open": 2000.72998, "high": 2001.01001, "low": 1984.609985, "close": 1988.439941, "adjclose": 1988.439941, "volume": 2882830000 }, { "date": "2014-09-10", "open": 1988.410034, "high": 1996.660034, "low": 1982.98999, "close": 1995.689941, "adjclose": 1995.689941, "volume": 2912430000 }, { "date": "2014-09-11", "open": 1992.849976, "high": 1997.650024, "low": 1985.930054, "close": 1997.449951, "adjclose": 1997.449951, "volume": 2941690000 }, { "date": "2014-09-12", "open": 1996.73999, "high": 1996.73999, "low": 1980.26001, "close": 1985.540039, "adjclose": 1985.540039, "volume": 3206570000 }, { "date": "2014-09-15", "open": 1986.040039, "high": 1987.180054, "low": 1978.47998, "close": 1984.130005, "adjclose": 1984.130005, "volume": 2776530000 }, { "date": "2014-09-16", "open": 1981.930054, "high": 2002.280029, "low": 1979.060059, "close": 1998.97998, "adjclose": 1998.97998, "volume": 3160310000 }, { "date": "2014-09-17", "open": 1999.300049, "high": 2010.73999, "low": 1993.290039, "close": 2001.569946, "adjclose": 2001.569946, "volume": 3209420000 }, { "date": "2014-09-18", "open": 2003.069946, "high": 2012.339966, "low": 2003.069946, "close": 2011.359985, "adjclose": 2011.359985, "volume": 3235340000 }, { "date": "2014-09-19", "open": 2012.73999, "high": 2019.26001, "low": 2006.589966, "close": 2010.400024, "adjclose": 2010.400024, "volume": 4880220000 }, { "date": "2014-09-22", "open": 2009.079956, "high": 2009.079956, "low": 1991.01001, "close": 1994.290039, "adjclose": 1994.290039, "volume": 3349670000 }, { "date": "2014-09-23", "open": 1992.780029, "high": 1995.410034, "low": 1982.77002, "close": 1982.77002, "adjclose": 1982.77002, "volume": 3279350000 }, { "date": "2014-09-24", "open": 1983.339966, "high": 1999.790039, "low": 1978.630005, "close": 1998.300049, "adjclose": 1998.300049, "volume": 3313850000 }, { "date": "2014-09-25", "open": 1997.319946, "high": 1997.319946, "low": 1965.98999, "close": 1965.98999, "adjclose": 1965.98999, "volume": 3273050000 }, { "date": "2014-09-26", "open": 1966.219971, "high": 1986.369995, "low": 1966.219971, "close": 1982.849976, "adjclose": 1982.849976, "volume": 2929440000 }, { "date": "2014-09-29", "open": 1978.959961, "high": 1981.280029, "low": 1964.040039, "close": 1977.800049, "adjclose": 1977.800049, "volume": 3094440000 }, { "date": "2014-09-30", "open": 1978.209961, "high": 1985.170044, "low": 1968.959961, "close": 1972.290039, "adjclose": 1972.290039, "volume": 3951100000 }, { "date": "2014-10-01", "open": 1971.439941, "high": 1971.439941, "low": 1941.719971, "close": 1946.160034, "adjclose": 1946.160034, "volume": 4188590000 }, { "date": "2014-10-02", "open": 1945.829956, "high": 1952.319946, "low": 1926.030029, "close": 1946.170044, "adjclose": 1946.170044, "volume": 4012510000 }, { "date": "2014-10-03", "open": 1948.119995, "high": 1971.189941, "low": 1948.119995, "close": 1967.900024, "adjclose": 1967.900024, "volume": 3560970000 }, { "date": "2014-10-06", "open": 1970.01001, "high": 1977.839966, "low": 1958.430054, "close": 1964.819946, "adjclose": 1964.819946, "volume": 3358220000 }, { "date": "2014-10-07", "open": 1962.359985, "high": 1962.359985, "low": 1934.869995, "close": 1935.099976, "adjclose": 1935.099976, "volume": 3687870000 }, { "date": "2014-10-08", "open": 1935.550049, "high": 1970.359985, "low": 1925.25, "close": 1968.890015, "adjclose": 1968.890015, "volume": 4441890000 }, { "date": "2014-10-09", "open": 1967.680054, "high": 1967.680054, "low": 1927.560059, "close": 1928.209961, "adjclose": 1928.209961, "volume": 4344020000 }, { "date": "2014-10-10", "open": 1925.630005, "high": 1936.97998, "low": 1906.050049, "close": 1906.130005, "adjclose": 1906.130005, "volume": 4550540000 }, { "date": "2014-10-13", "open": 1905.650024, "high": 1912.089966, "low": 1874.140015, "close": 1874.73999, "adjclose": 1874.73999, "volume": 4352580000 }, { "date": "2014-10-14", "open": 1877.109985, "high": 1898.709961, "low": 1871.790039, "close": 1877.699951, "adjclose": 1877.699951, "volume": 4812010000 }, { "date": "2014-10-15", "open": 1874.180054, "high": 1874.180054, "low": 1820.660034, "close": 1862.48999, "adjclose": 1862.48999, "volume": 6090800000 }, { "date": "2014-10-16", "open": 1855.949951, "high": 1876.01001, "low": 1835.02002, "close": 1862.76001, "adjclose": 1862.76001, "volume": 5073150000 }, { "date": "2014-10-17", "open": 1864.910034, "high": 1898.160034, "low": 1864.910034, "close": 1886.76001, "adjclose": 1886.76001, "volume": 4482120000 }, { "date": "2014-10-20", "open": 1885.619995, "high": 1905.030029, "low": 1882.300049, "close": 1904.01001, "adjclose": 1904.01001, "volume": 3331210000 }, { "date": "2014-10-21", "open": 1909.380005, "high": 1942.449951, "low": 1909.380005, "close": 1941.280029, "adjclose": 1941.280029, "volume": 3987090000 }, { "date": "2014-10-22", "open": 1941.290039, "high": 1949.310059, "low": 1926.829956, "close": 1927.109985, "adjclose": 1927.109985, "volume": 3761930000 }, { "date": "2014-10-23", "open": 1931.02002, "high": 1961.949951, "low": 1931.02002, "close": 1950.819946, "adjclose": 1950.819946, "volume": 3789250000 }, { "date": "2014-10-24", "open": 1951.589966, "high": 1965.27002, "low": 1946.27002, "close": 1964.579956, "adjclose": 1964.579956, "volume": 3078380000 }, { "date": "2014-10-27", "open": 1962.969971, "high": 1964.640015, "low": 1951.369995, "close": 1961.630005, "adjclose": 1961.630005, "volume": 3538860000 }, { "date": "2014-10-28", "open": 1964.140015, "high": 1985.050049, "low": 1964.140015, "close": 1985.050049, "adjclose": 1985.050049, "volume": 3653260000 }, { "date": "2014-10-29", "open": 1983.290039, "high": 1991.400024, "low": 1969.040039, "close": 1982.300049, "adjclose": 1982.300049, "volume": 3740350000 }, { "date": "2014-10-30", "open": 1979.48999, "high": 1999.400024, "low": 1974.75, "close": 1994.650024, "adjclose": 1994.650024, "volume": 3586150000 }, { "date": "2014-10-31", "open": 2001.199951, "high": 2018.189941, "low": 2001.199951, "close": 2018.050049, "adjclose": 2018.050049, "volume": 4292290000 }, { "date": "2014-11-03", "open": 2018.209961, "high": 2024.459961, "low": 2013.680054, "close": 2017.810059, "adjclose": 2017.810059, "volume": 3555440000 }, { "date": "2014-11-04", "open": 2015.810059, "high": 2015.97998, "low": 2001.01001, "close": 2012.099976, "adjclose": 2012.099976, "volume": 3956260000 }, { "date": "2014-11-05", "open": 2015.290039, "high": 2023.77002, "low": 2014.420044, "close": 2023.569946, "adjclose": 2023.569946, "volume": 3766590000 }, { "date": "2014-11-06", "open": 2023.329956, "high": 2031.609985, "low": 2015.859985, "close": 2031.209961, "adjclose": 2031.209961, "volume": 3669770000 }, { "date": "2014-11-07", "open": 2032.359985, "high": 2034.26001, "low": 2025.069946, "close": 2031.920044, "adjclose": 2031.920044, "volume": 3704280000 }, { "date": "2014-11-10", "open": 2032.01001, "high": 2038.699951, "low": 2030.170044, "close": 2038.26001, "adjclose": 2038.26001, "volume": 3284940000 }, { "date": "2014-11-11", "open": 2038.199951, "high": 2041.280029, "low": 2035.280029, "close": 2039.680054, "adjclose": 2039.680054, "volume": 2958320000 }, { "date": "2014-11-12", "open": 2037.75, "high": 2040.329956, "low": 2031.949951, "close": 2038.25, "adjclose": 2038.25, "volume": 3246650000 }, { "date": "2014-11-13", "open": 2039.209961, "high": 2046.180054, "low": 2030.439941, "close": 2039.329956, "adjclose": 2039.329956, "volume": 3455270000 }, { "date": "2014-11-14", "open": 2039.73999, "high": 2042.219971, "low": 2035.199951, "close": 2039.819946, "adjclose": 2039.819946, "volume": 3227130000 }, { "date": "2014-11-17", "open": 2038.290039, "high": 2043.069946, "low": 2034.459961, "close": 2041.319946, "adjclose": 2041.319946, "volume": 3152890000 }, { "date": "2014-11-18", "open": 2041.47998, "high": 2056.080078, "low": 2041.47998, "close": 2051.800049, "adjclose": 2051.800049, "volume": 3416190000 }, { "date": "2014-11-19", "open": 2051.159912, "high": 2052.139893, "low": 2040.369995, "close": 2048.719971, "adjclose": 2048.719971, "volume": 3390850000 }, { "date": "2014-11-20", "open": 2045.869995, "high": 2053.840088, "low": 2040.48999, "close": 2052.75, "adjclose": 2052.75, "volume": 3128290000 }, { "date": "2014-11-21", "open": 2057.459961, "high": 2071.459961, "low": 2056.75, "close": 2063.5, "adjclose": 2063.5, "volume": 3916420000 }, { "date": "2014-11-24", "open": 2065.070068, "high": 2070.169922, "low": 2065.070068, "close": 2069.409912, "adjclose": 2069.409912, "volume": 3128060000 }, { "date": "2014-11-25", "open": 2070.149902, "high": 2074.209961, "low": 2064.75, "close": 2067.030029, "adjclose": 2067.030029, "volume": 3392940000 }, { "date": "2014-11-26", "open": 2067.360107, "high": 2073.290039, "low": 2066.620117, "close": 2072.830078, "adjclose": 2072.830078, "volume": 2745260000 }, { "date": "2014-11-28", "open": 2074.780029, "high": 2075.76001, "low": 2065.060059, "close": 2067.560059, "adjclose": 2067.560059, "volume": 2504640000 }, { "date": "2014-12-01", "open": 2065.780029, "high": 2065.780029, "low": 2049.570068, "close": 2053.439941, "adjclose": 2053.439941, "volume": 4159010000 }, { "date": "2014-12-02", "open": 2053.77002, "high": 2068.77002, "low": 2053.77002, "close": 2066.550049, "adjclose": 2066.550049, "volume": 3686650000 }, { "date": "2014-12-03", "open": 2067.449951, "high": 2076.280029, "low": 2066.649902, "close": 2074.330078, "adjclose": 2074.330078, "volume": 3612680000 }, { "date": "2014-12-04", "open": 2073.639893, "high": 2077.340088, "low": 2062.340088, "close": 2071.919922, "adjclose": 2071.919922, "volume": 3408340000 }, { "date": "2014-12-05", "open": 2072.780029, "high": 2079.469971, "low": 2070.810059, "close": 2075.370117, "adjclose": 2075.370117, "volume": 3419620000 }, { "date": "2014-12-08", "open": 2074.840088, "high": 2075.780029, "low": 2054.27002, "close": 2060.310059, "adjclose": 2060.310059, "volume": 3800990000 }, { "date": "2014-12-09", "open": 2056.550049, "high": 2060.600098, "low": 2034.170044, "close": 2059.820068, "adjclose": 2059.820068, "volume": 3970150000 }, { "date": "2014-12-10", "open": 2058.860107, "high": 2058.860107, "low": 2024.26001, "close": 2026.140015, "adjclose": 2026.140015, "volume": 4114440000 }, { "date": "2014-12-11", "open": 2027.920044, "high": 2055.530029, "low": 2027.920044, "close": 2035.329956, "adjclose": 2035.329956, "volume": 3917950000 }, { "date": "2014-12-12", "open": 2030.359985, "high": 2032.25, "low": 2002.329956, "close": 2002.329956, "adjclose": 2002.329956, "volume": 4157650000 }, { "date": "2014-12-15", "open": 2005.030029, "high": 2018.689941, "low": 1982.26001, "close": 1989.630005, "adjclose": 1989.630005, "volume": 4361990000 }, { "date": "2014-12-16", "open": 1986.709961, "high": 2016.890015, "low": 1972.560059, "close": 1972.73999, "adjclose": 1972.73999, "volume": 4958680000 }, { "date": "2014-12-17", "open": 1973.77002, "high": 2016.75, "low": 1973.77002, "close": 2012.890015, "adjclose": 2012.890015, "volume": 4942370000 }, { "date": "2014-12-18", "open": 2018.97998, "high": 2061.22998, "low": 2018.97998, "close": 2061.22998, "adjclose": 2061.22998, "volume": 4703380000 }, { "date": "2014-12-19", "open": 2061.040039, "high": 2077.850098, "low": 2061.030029, "close": 2070.649902, "adjclose": 2070.649902, "volume": 6465530000 }, { "date": "2014-12-22", "open": 2069.280029, "high": 2078.76001, "low": 2069.280029, "close": 2078.540039, "adjclose": 2078.540039, "volume": 3369520000 }, { "date": "2014-12-23", "open": 2081.47998, "high": 2086.72998, "low": 2079.77002, "close": 2082.169922, "adjclose": 2082.169922, "volume": 3043950000 }, { "date": "2014-12-24", "open": 2083.25, "high": 2087.560059, "low": 2081.860107, "close": 2081.879883, "adjclose": 2081.879883, "volume": 1416980000 }, { "date": "2014-12-26", "open": 2084.300049, "high": 2092.699951, "low": 2084.300049, "close": 2088.77002, "adjclose": 2088.77002, "volume": 1735230000 }, { "date": "2014-12-29", "open": 2087.629883, "high": 2093.550049, "low": 2085.75, "close": 2090.570068, "adjclose": 2090.570068, "volume": 2452360000 }, { "date": "2014-12-30", "open": 2088.48999, "high": 2088.48999, "low": 2079.530029, "close": 2080.350098, "adjclose": 2080.350098, "volume": 2440280000 }, { "date": "2014-12-31", "open": 2082.110107, "high": 2085.580078, "low": 2057.939941, "close": 2058.899902, "adjclose": 2058.899902, "volume": 2606070000 }, { "date": "2015-01-02", "open": 2058.899902, "high": 2072.360107, "low": 2046.040039, "close": 2058.199951, "adjclose": 2058.199951, "volume": 2708700000 }, { "date": "2015-01-05", "open": 2054.439941, "high": 2054.439941, "low": 2017.339966, "close": 2020.579956, "adjclose": 2020.579956, "volume": 3799120000 }, { "date": "2015-01-06", "open": 2022.150024, "high": 2030.25, "low": 1992.439941, "close": 2002.609985, "adjclose": 2002.609985, "volume": 4460110000 }, { "date": "2015-01-07", "open": 2005.550049, "high": 2029.609985, "low": 2005.550049, "close": 2025.900024, "adjclose": 2025.900024, "volume": 3805480000 }, { "date": "2015-01-08", "open": 2030.609985, "high": 2064.080078, "low": 2030.609985, "close": 2062.139893, "adjclose": 2062.139893, "volume": 3934010000 }, { "date": "2015-01-09", "open": 2063.449951, "high": 2064.429932, "low": 2038.329956, "close": 2044.810059, "adjclose": 2044.810059, "volume": 3364140000 }, { "date": "2015-01-12", "open": 2046.130005, "high": 2049.300049, "low": 2022.579956, "close": 2028.26001, "adjclose": 2028.26001, "volume": 3456460000 }, { "date": "2015-01-13", "open": 2031.579956, "high": 2056.929932, "low": 2008.25, "close": 2023.030029, "adjclose": 2023.030029, "volume": 4107300000 }, { "date": "2015-01-14", "open": 2018.400024, "high": 2018.400024, "low": 1988.439941, "close": 2011.27002, "adjclose": 2011.27002, "volume": 4378680000 }, { "date": "2015-01-15", "open": 2013.75, "high": 2021.349976, "low": 1991.469971, "close": 1992.670044, "adjclose": 1992.670044, "volume": 4276720000 }, { "date": "2015-01-16", "open": 1992.25, "high": 2020.459961, "low": 1988.119995, "close": 2019.420044, "adjclose": 2019.420044, "volume": 4056410000 }, { "date": "2015-01-20", "open": 2020.76001, "high": 2028.939941, "low": 2004.48999, "close": 2022.550049, "adjclose": 2022.550049, "volume": 3944340000 }, { "date": "2015-01-21", "open": 2020.189941, "high": 2038.290039, "low": 2012.040039, "close": 2032.119995, "adjclose": 2032.119995, "volume": 3730070000 }, { "date": "2015-01-22", "open": 2034.300049, "high": 2064.620117, "low": 2026.380005, "close": 2063.149902, "adjclose": 2063.149902, "volume": 4176050000 }, { "date": "2015-01-23", "open": 2062.97998, "high": 2062.97998, "low": 2050.540039, "close": 2051.820068, "adjclose": 2051.820068, "volume": 3573560000 }, { "date": "2015-01-26", "open": 2050.419922, "high": 2057.620117, "low": 2040.969971, "close": 2057.090088, "adjclose": 2057.090088, "volume": 3465760000 }, { "date": "2015-01-27", "open": 2047.859985, "high": 2047.859985, "low": 2019.910034, "close": 2029.550049, "adjclose": 2029.550049, "volume": 3329810000 }, { "date": "2015-01-28", "open": 2032.339966, "high": 2042.48999, "low": 2001.48999, "close": 2002.160034, "adjclose": 2002.160034, "volume": 4067530000 }, { "date": "2015-01-29", "open": 2002.449951, "high": 2024.640015, "low": 1989.180054, "close": 2021.25, "adjclose": 2021.25, "volume": 4127140000 }, { "date": "2015-01-30", "open": 2019.349976, "high": 2023.319946, "low": 1993.380005, "close": 1994.98999, "adjclose": 1994.98999, "volume": 4568650000 }, { "date": "2015-02-02", "open": 1996.670044, "high": 2021.660034, "low": 1980.900024, "close": 2020.849976, "adjclose": 2020.849976, "volume": 4008330000 }, { "date": "2015-02-03", "open": 2022.709961, "high": 2050.300049, "low": 2022.709961, "close": 2050.030029, "adjclose": 2050.030029, "volume": 4615900000 }, { "date": "2015-02-04", "open": 2048.860107, "high": 2054.73999, "low": 2036.719971, "close": 2041.51001, "adjclose": 2041.51001, "volume": 4141920000 }, { "date": "2015-02-05", "open": 2043.449951, "high": 2063.550049, "low": 2043.449951, "close": 2062.52002, "adjclose": 2062.52002, "volume": 3821990000 }, { "date": "2015-02-06", "open": 2062.280029, "high": 2072.399902, "low": 2049.969971, "close": 2055.469971, "adjclose": 2055.469971, "volume": 4232970000 }, { "date": "2015-02-09", "open": 2053.469971, "high": 2056.159912, "low": 2041.880005, "close": 2046.73999, "adjclose": 2046.73999, "volume": 3549540000 }, { "date": "2015-02-10", "open": 2049.379883, "high": 2070.860107, "low": 2048.620117, "close": 2068.590088, "adjclose": 2068.590088, "volume": 3669850000 }, { "date": "2015-02-11", "open": 2068.550049, "high": 2073.47998, "low": 2057.98999, "close": 2068.530029, "adjclose": 2068.530029, "volume": 3596860000 }, { "date": "2015-02-12", "open": 2069.97998, "high": 2088.530029, "low": 2069.97998, "close": 2088.47998, "adjclose": 2088.47998, "volume": 3788350000 }, { "date": "2015-02-13", "open": 2088.780029, "high": 2097.030029, "low": 2086.699951, "close": 2096.98999, "adjclose": 2096.98999, "volume": 3527450000 }, { "date": "2015-02-17", "open": 2096.469971, "high": 2101.300049, "low": 2089.800049, "close": 2100.340088, "adjclose": 2100.340088, "volume": 3361750000 }, { "date": "2015-02-18", "open": 2099.159912, "high": 2100.22998, "low": 2092.149902, "close": 2099.679932, "adjclose": 2099.679932, "volume": 3370020000 }, { "date": "2015-02-19", "open": 2099.25, "high": 2102.129883, "low": 2090.790039, "close": 2097.449951, "adjclose": 2097.449951, "volume": 3247100000 }, { "date": "2015-02-20", "open": 2097.649902, "high": 2110.610107, "low": 2085.439941, "close": 2110.300049, "adjclose": 2110.300049, "volume": 3281600000 }, { "date": "2015-02-23", "open": 2109.830078, "high": 2110.050049, "low": 2103, "close": 2109.659912, "adjclose": 2109.659912, "volume": 3093680000 }, { "date": "2015-02-24", "open": 2109.100098, "high": 2117.939941, "low": 2105.870117, "close": 2115.47998, "adjclose": 2115.47998, "volume": 3199840000 }, { "date": "2015-02-25", "open": 2115.300049, "high": 2119.590088, "low": 2109.889893, "close": 2113.860107, "adjclose": 2113.860107, "volume": 3312340000 }, { "date": "2015-02-26", "open": 2113.909912, "high": 2113.909912, "low": 2103.76001, "close": 2110.73999, "adjclose": 2110.73999, "volume": 3408690000 }, { "date": "2015-02-27", "open": 2110.879883, "high": 2112.73999, "low": 2103.75, "close": 2104.5, "adjclose": 2104.5, "volume": 3547380000 }, { "date": "2015-03-02", "open": 2105.22998, "high": 2117.52002, "low": 2104.5, "close": 2117.389893, "adjclose": 2117.389893, "volume": 3409490000 }, { "date": "2015-03-03", "open": 2115.76001, "high": 2115.76001, "low": 2098.26001, "close": 2107.780029, "adjclose": 2107.780029, "volume": 3262300000 }, { "date": "2015-03-04", "open": 2107.719971, "high": 2107.719971, "low": 2094.48999, "close": 2098.530029, "adjclose": 2098.530029, "volume": 3421110000 }, { "date": "2015-03-05", "open": 2098.540039, "high": 2104.25, "low": 2095.219971, "close": 2101.040039, "adjclose": 2101.040039, "volume": 3103030000 }, { "date": "2015-03-06", "open": 2100.909912, "high": 2100.909912, "low": 2067.27002, "close": 2071.26001, "adjclose": 2071.26001, "volume": 3853570000 }, { "date": "2015-03-09", "open": 2072.25, "high": 2083.48999, "low": 2072.209961, "close": 2079.429932, "adjclose": 2079.429932, "volume": 3349090000 }, { "date": "2015-03-10", "open": 2076.139893, "high": 2076.139893, "low": 2044.160034, "close": 2044.160034, "adjclose": 2044.160034, "volume": 3668900000 }, { "date": "2015-03-11", "open": 2044.689941, "high": 2050.080078, "low": 2039.689941, "close": 2040.23999, "adjclose": 2040.23999, "volume": 3406570000 }, { "date": "2015-03-12", "open": 2041.099976, "high": 2066.409912, "low": 2041.099976, "close": 2065.949951, "adjclose": 2065.949951, "volume": 3405860000 }, { "date": "2015-03-13", "open": 2064.560059, "high": 2064.560059, "low": 2041.170044, "close": 2053.399902, "adjclose": 2053.399902, "volume": 3498560000 }, { "date": "2015-03-16", "open": 2055.350098, "high": 2081.409912, "low": 2055.350098, "close": 2081.189941, "adjclose": 2081.189941, "volume": 3295600000 }, { "date": "2015-03-17", "open": 2080.590088, "high": 2080.590088, "low": 2065.080078, "close": 2074.280029, "adjclose": 2074.280029, "volume": 3221840000 }, { "date": "2015-03-18", "open": 2072.840088, "high": 2106.850098, "low": 2061.22998, "close": 2099.5, "adjclose": 2099.5, "volume": 4128210000 }, { "date": "2015-03-19", "open": 2098.689941, "high": 2098.689941, "low": 2085.560059, "close": 2089.27002, "adjclose": 2089.27002, "volume": 3305220000 }, { "date": "2015-03-20", "open": 2090.320068, "high": 2113.919922, "low": 2090.320068, "close": 2108.100098, "adjclose": 2108.100098, "volume": 5554120000 }, { "date": "2015-03-23", "open": 2107.98999, "high": 2114.860107, "low": 2104.419922, "close": 2104.419922, "adjclose": 2104.419922, "volume": 3267960000 }, { "date": "2015-03-24", "open": 2103.939941, "high": 2107.629883, "low": 2091.5, "close": 2091.5, "adjclose": 2091.5, "volume": 3189820000 }, { "date": "2015-03-25", "open": 2093.100098, "high": 2097.429932, "low": 2061.050049, "close": 2061.050049, "adjclose": 2061.050049, "volume": 3521140000 }, { "date": "2015-03-26", "open": 2059.939941, "high": 2067.149902, "low": 2045.5, "close": 2056.149902, "adjclose": 2056.149902, "volume": 3510670000 }, { "date": "2015-03-27", "open": 2055.780029, "high": 2062.830078, "low": 2052.959961, "close": 2061.02002, "adjclose": 2061.02002, "volume": 3008550000 }, { "date": "2015-03-30", "open": 2064.110107, "high": 2088.969971, "low": 2064.110107, "close": 2086.23999, "adjclose": 2086.23999, "volume": 2917690000 }, { "date": "2015-03-31", "open": 2084.050049, "high": 2084.050049, "low": 2067.040039, "close": 2067.889893, "adjclose": 2067.889893, "volume": 3376550000 }, { "date": "2015-04-01", "open": 2067.629883, "high": 2067.629883, "low": 2048.379883, "close": 2059.689941, "adjclose": 2059.689941, "volume": 3543270000 }, { "date": "2015-04-02", "open": 2060.030029, "high": 2072.169922, "low": 2057.320068, "close": 2066.959961, "adjclose": 2066.959961, "volume": 3095960000 }, { "date": "2015-04-06", "open": 2064.870117, "high": 2086.98999, "low": 2056.52002, "close": 2080.620117, "adjclose": 2080.620117, "volume": 3302970000 }, { "date": "2015-04-07", "open": 2080.790039, "high": 2089.810059, "low": 2076.100098, "close": 2076.330078, "adjclose": 2076.330078, "volume": 3065510000 }, { "date": "2015-04-08", "open": 2076.939941, "high": 2086.689941, "low": 2073.300049, "close": 2081.899902, "adjclose": 2081.899902, "volume": 3265330000 }, { "date": "2015-04-09", "open": 2081.290039, "high": 2093.310059, "low": 2074.290039, "close": 2091.179932, "adjclose": 2091.179932, "volume": 3172360000 }, { "date": "2015-04-10", "open": 2091.51001, "high": 2102.610107, "low": 2091.51001, "close": 2102.060059, "adjclose": 2102.060059, "volume": 3156200000 }, { "date": "2015-04-13", "open": 2102.030029, "high": 2107.649902, "low": 2092.330078, "close": 2092.429932, "adjclose": 2092.429932, "volume": 2908420000 }, { "date": "2015-04-14", "open": 2092.280029, "high": 2098.620117, "low": 2083.23999, "close": 2095.840088, "adjclose": 2095.840088, "volume": 3301270000 }, { "date": "2015-04-15", "open": 2097.820068, "high": 2111.909912, "low": 2097.820068, "close": 2106.629883, "adjclose": 2106.629883, "volume": 4013760000 }, { "date": "2015-04-16", "open": 2105.959961, "high": 2111.300049, "low": 2100.02002, "close": 2104.98999, "adjclose": 2104.98999, "volume": 3434120000 }, { "date": "2015-04-17", "open": 2102.580078, "high": 2102.580078, "low": 2072.370117, "close": 2081.179932, "adjclose": 2081.179932, "volume": 3627600000 }, { "date": "2015-04-20", "open": 2084.110107, "high": 2103.939941, "low": 2084.110107, "close": 2100.399902, "adjclose": 2100.399902, "volume": 3000160000 }, { "date": "2015-04-21", "open": 2102.820068, "high": 2109.639893, "low": 2094.379883, "close": 2097.290039, "adjclose": 2097.290039, "volume": 3243410000 }, { "date": "2015-04-22", "open": 2098.27002, "high": 2109.97998, "low": 2091.050049, "close": 2107.959961, "adjclose": 2107.959961, "volume": 3348480000 }, { "date": "2015-04-23", "open": 2107.209961, "high": 2120.48999, "low": 2103.189941, "close": 2112.929932, "adjclose": 2112.929932, "volume": 3636670000 }, { "date": "2015-04-24", "open": 2112.800049, "high": 2120.919922, "low": 2112.800049, "close": 2117.689941, "adjclose": 2117.689941, "volume": 3375780000 }, { "date": "2015-04-27", "open": 2119.290039, "high": 2125.919922, "low": 2107.040039, "close": 2108.919922, "adjclose": 2108.919922, "volume": 3438750000 }, { "date": "2015-04-28", "open": 2108.350098, "high": 2116.040039, "low": 2094.889893, "close": 2114.76001, "adjclose": 2114.76001, "volume": 3546270000 }, { "date": "2015-04-29", "open": 2112.48999, "high": 2113.649902, "low": 2097.409912, "close": 2106.850098, "adjclose": 2106.850098, "volume": 4074970000 }, { "date": "2015-04-30", "open": 2105.52002, "high": 2105.52002, "low": 2077.590088, "close": 2085.51001, "adjclose": 2085.51001, "volume": 4509680000 }, { "date": "2015-05-01", "open": 2087.379883, "high": 2108.409912, "low": 2087.379883, "close": 2108.290039, "adjclose": 2108.290039, "volume": 3379390000 }, { "date": "2015-05-04", "open": 2110.22998, "high": 2120.949951, "low": 2110.22998, "close": 2114.48999, "adjclose": 2114.48999, "volume": 3091580000 }, { "date": "2015-05-05", "open": 2112.629883, "high": 2115.23999, "low": 2088.459961, "close": 2089.459961, "adjclose": 2089.459961, "volume": 3793950000 }, { "date": "2015-05-06", "open": 2091.26001, "high": 2098.419922, "low": 2067.929932, "close": 2080.149902, "adjclose": 2080.149902, "volume": 3792210000 }, { "date": "2015-05-07", "open": 2079.959961, "high": 2092.899902, "low": 2074.98999, "close": 2088, "adjclose": 2088, "volume": 3676640000 }, { "date": "2015-05-08", "open": 2092.129883, "high": 2117.659912, "low": 2092.129883, "close": 2116.100098, "adjclose": 2116.100098, "volume": 3399440000 }, { "date": "2015-05-11", "open": 2115.560059, "high": 2117.689941, "low": 2104.580078, "close": 2105.330078, "adjclose": 2105.330078, "volume": 2992670000 }, { "date": "2015-05-12", "open": 2102.870117, "high": 2105.060059, "low": 2085.570068, "close": 2099.120117, "adjclose": 2099.120117, "volume": 3139520000 }, { "date": "2015-05-13", "open": 2099.620117, "high": 2110.189941, "low": 2096.040039, "close": 2098.47998, "adjclose": 2098.47998, "volume": 3374260000 }, { "date": "2015-05-14", "open": 2100.429932, "high": 2121.449951, "low": 2100.429932, "close": 2121.100098, "adjclose": 2121.100098, "volume": 3225740000 }, { "date": "2015-05-15", "open": 2122.070068, "high": 2123.889893, "low": 2116.810059, "close": 2122.72998, "adjclose": 2122.72998, "volume": 3092080000 }, { "date": "2015-05-18", "open": 2121.300049, "high": 2131.780029, "low": 2120.01001, "close": 2129.199951, "adjclose": 2129.199951, "volume": 2888190000 }, { "date": "2015-05-19", "open": 2129.449951, "high": 2133.02002, "low": 2124.5, "close": 2127.830078, "adjclose": 2127.830078, "volume": 3296030000 }, { "date": "2015-05-20", "open": 2127.790039, "high": 2134.719971, "low": 2122.590088, "close": 2125.850098, "adjclose": 2125.850098, "volume": 3025880000 }, { "date": "2015-05-21", "open": 2125.550049, "high": 2134.280029, "low": 2122.949951, "close": 2130.820068, "adjclose": 2130.820068, "volume": 3070460000 }, { "date": "2015-05-22", "open": 2130.360107, "high": 2132.149902, "low": 2126.060059, "close": 2126.060059, "adjclose": 2126.060059, "volume": 2571860000 }, { "date": "2015-05-26", "open": 2125.340088, "high": 2125.340088, "low": 2099.179932, "close": 2104.199951, "adjclose": 2104.199951, "volume": 3342130000 }, { "date": "2015-05-27", "open": 2105.129883, "high": 2126.219971, "low": 2105.129883, "close": 2123.47998, "adjclose": 2123.47998, "volume": 3127960000 }, { "date": "2015-05-28", "open": 2122.27002, "high": 2122.27002, "low": 2112.860107, "close": 2120.790039, "adjclose": 2120.790039, "volume": 2980350000 }, { "date": "2015-05-29", "open": 2120.659912, "high": 2120.659912, "low": 2104.889893, "close": 2107.389893, "adjclose": 2107.389893, "volume": 3927390000 }, { "date": "2015-06-01", "open": 2108.639893, "high": 2119.149902, "low": 2102.540039, "close": 2111.72998, "adjclose": 2111.72998, "volume": 3011710000 }, { "date": "2015-06-02", "open": 2110.409912, "high": 2117.590088, "low": 2099.139893, "close": 2109.600098, "adjclose": 2109.600098, "volume": 3049350000 }, { "date": "2015-06-03", "open": 2110.639893, "high": 2121.919922, "low": 2109.610107, "close": 2114.070068, "adjclose": 2114.070068, "volume": 3099980000 }, { "date": "2015-06-04", "open": 2112.350098, "high": 2112.889893, "low": 2093.22998, "close": 2095.840088, "adjclose": 2095.840088, "volume": 3200050000 }, { "date": "2015-06-05", "open": 2095.090088, "high": 2100.98999, "low": 2085.669922, "close": 2092.830078, "adjclose": 2092.830078, "volume": 3243690000 }, { "date": "2015-06-08", "open": 2092.340088, "high": 2093.01001, "low": 2079.110107, "close": 2079.280029, "adjclose": 2079.280029, "volume": 2917150000 }, { "date": "2015-06-09", "open": 2079.070068, "high": 2085.620117, "low": 2072.139893, "close": 2080.149902, "adjclose": 2080.149902, "volume": 3034580000 }, { "date": "2015-06-10", "open": 2081.120117, "high": 2108.5, "low": 2081.120117, "close": 2105.199951, "adjclose": 2105.199951, "volume": 3414320000 }, { "date": "2015-06-11", "open": 2106.23999, "high": 2115.02002, "low": 2106.23999, "close": 2108.860107, "adjclose": 2108.860107, "volume": 3128600000 }, { "date": "2015-06-12", "open": 2107.429932, "high": 2107.429932, "low": 2091.330078, "close": 2094.110107, "adjclose": 2094.110107, "volume": 2719400000 }, { "date": "2015-06-15", "open": 2091.340088, "high": 2091.340088, "low": 2072.48999, "close": 2084.429932, "adjclose": 2084.429932, "volume": 3061570000 }, { "date": "2015-06-16", "open": 2084.26001, "high": 2097.399902, "low": 2082.100098, "close": 2096.290039, "adjclose": 2096.290039, "volume": 2919900000 }, { "date": "2015-06-17", "open": 2097.399902, "high": 2106.790039, "low": 2088.860107, "close": 2100.439941, "adjclose": 2100.439941, "volume": 3222240000 }, { "date": "2015-06-18", "open": 2101.580078, "high": 2126.649902, "low": 2101.580078, "close": 2121.23999, "adjclose": 2121.23999, "volume": 3520360000 }, { "date": "2015-06-19", "open": 2121.060059, "high": 2121.639893, "low": 2109.449951, "close": 2109.98999, "adjclose": 2109.98999, "volume": 4449810000 }, { "date": "2015-06-22", "open": 2112.5, "high": 2129.870117, "low": 2112.5, "close": 2122.850098, "adjclose": 2122.850098, "volume": 3030020000 }, { "date": "2015-06-23", "open": 2123.159912, "high": 2128.030029, "low": 2119.889893, "close": 2124.199951, "adjclose": 2124.199951, "volume": 3091190000 }, { "date": "2015-06-24", "open": 2123.649902, "high": 2125.100098, "low": 2108.580078, "close": 2108.580078, "adjclose": 2108.580078, "volume": 3102480000 }, { "date": "2015-06-25", "open": 2109.959961, "high": 2116.040039, "low": 2101.780029, "close": 2102.310059, "adjclose": 2102.310059, "volume": 3214610000 }, { "date": "2015-06-26", "open": 2102.620117, "high": 2108.919922, "low": 2095.379883, "close": 2101.48999, "adjclose": 2101.48999, "volume": 5025470000 }, { "date": "2015-06-29", "open": 2098.629883, "high": 2098.629883, "low": 2056.639893, "close": 2057.639893, "adjclose": 2057.639893, "volume": 3678960000 }, { "date": "2015-06-30", "open": 2061.189941, "high": 2074.280029, "low": 2056.320068, "close": 2063.110107, "adjclose": 2063.110107, "volume": 4078540000 }, { "date": "2015-07-01", "open": 2067, "high": 2082.780029, "low": 2067, "close": 2077.419922, "adjclose": 2077.419922, "volume": 3727260000 }, { "date": "2015-07-02", "open": 2078.030029, "high": 2085.060059, "low": 2071.02002, "close": 2076.780029, "adjclose": 2076.780029, "volume": 2996540000 }, { "date": "2015-07-06", "open": 2073.949951, "high": 2078.610107, "low": 2058.399902, "close": 2068.76001, "adjclose": 2068.76001, "volume": 3486360000 }, { "date": "2015-07-07", "open": 2069.52002, "high": 2083.73999, "low": 2044.02002, "close": 2081.340088, "adjclose": 2081.340088, "volume": 4458660000 }, { "date": "2015-07-08", "open": 2077.659912, "high": 2077.659912, "low": 2044.660034, "close": 2046.680054, "adjclose": 2046.680054, "volume": 3608780000 }, { "date": "2015-07-09", "open": 2049.72998, "high": 2074.280029, "low": 2049.72998, "close": 2051.310059, "adjclose": 2051.310059, "volume": 3446810000 }, { "date": "2015-07-10", "open": 2052.73999, "high": 2081.310059, "low": 2052.73999, "close": 2076.620117, "adjclose": 2076.620117, "volume": 3065070000 }, { "date": "2015-07-13", "open": 2080.030029, "high": 2100.669922, "low": 2080.030029, "close": 2099.600098, "adjclose": 2099.600098, "volume": 3096730000 }, { "date": "2015-07-14", "open": 2099.719971, "high": 2111.97998, "low": 2098.179932, "close": 2108.949951, "adjclose": 2108.949951, "volume": 3002120000 }, { "date": "2015-07-15", "open": 2109.01001, "high": 2114.139893, "low": 2102.48999, "close": 2107.399902, "adjclose": 2107.399902, "volume": 3261810000 }, { "date": "2015-07-16", "open": 2110.550049, "high": 2124.419922, "low": 2110.550049, "close": 2124.290039, "adjclose": 2124.290039, "volume": 3227080000 }, { "date": "2015-07-17", "open": 2126.800049, "high": 2128.909912, "low": 2119.879883, "close": 2126.639893, "adjclose": 2126.639893, "volume": 3362750000 }, { "date": "2015-07-20", "open": 2126.850098, "high": 2132.820068, "low": 2123.659912, "close": 2128.280029, "adjclose": 2128.280029, "volume": 3245870000 }, { "date": "2015-07-21", "open": 2127.550049, "high": 2128.48999, "low": 2115.399902, "close": 2119.209961, "adjclose": 2119.209961, "volume": 3343690000 }, { "date": "2015-07-22", "open": 2118.209961, "high": 2118.51001, "low": 2110, "close": 2114.149902, "adjclose": 2114.149902, "volume": 3694070000 }, { "date": "2015-07-23", "open": 2114.159912, "high": 2116.870117, "low": 2098.629883, "close": 2102.149902, "adjclose": 2102.149902, "volume": 3772810000 }, { "date": "2015-07-24", "open": 2102.23999, "high": 2106.01001, "low": 2077.090088, "close": 2079.649902, "adjclose": 2079.649902, "volume": 3870040000 }, { "date": "2015-07-27", "open": 2078.189941, "high": 2078.189941, "low": 2063.52002, "close": 2067.639893, "adjclose": 2067.639893, "volume": 3836750000 }, { "date": "2015-07-28", "open": 2070.75, "high": 2095.600098, "low": 2069.090088, "close": 2093.25, "adjclose": 2093.25, "volume": 4117740000 }, { "date": "2015-07-29", "open": 2094.699951, "high": 2110.600098, "low": 2094.080078, "close": 2108.570068, "adjclose": 2108.570068, "volume": 4038900000 }, { "date": "2015-07-30", "open": 2106.780029, "high": 2110.47998, "low": 2094.969971, "close": 2108.629883, "adjclose": 2108.629883, "volume": 3579410000 }, { "date": "2015-07-31", "open": 2111.600098, "high": 2114.23999, "low": 2102.070068, "close": 2103.840088, "adjclose": 2103.840088, "volume": 3681340000 }, { "date": "2015-08-03", "open": 2104.48999, "high": 2105.699951, "low": 2087.310059, "close": 2098.040039, "adjclose": 2098.040039, "volume": 3476770000 }, { "date": "2015-08-04", "open": 2097.679932, "high": 2102.51001, "low": 2088.600098, "close": 2093.320068, "adjclose": 2093.320068, "volume": 3546710000 }, { "date": "2015-08-05", "open": 2095.27002, "high": 2112.659912, "low": 2095.27002, "close": 2099.840088, "adjclose": 2099.840088, "volume": 3968680000 }, { "date": "2015-08-06", "open": 2100.75, "high": 2103.320068, "low": 2075.530029, "close": 2083.560059, "adjclose": 2083.560059, "volume": 4246570000 }, { "date": "2015-08-07", "open": 2082.610107, "high": 2082.610107, "low": 2067.909912, "close": 2077.570068, "adjclose": 2077.570068, "volume": 3602320000 }, { "date": "2015-08-10", "open": 2080.97998, "high": 2105.350098, "low": 2080.97998, "close": 2104.179932, "adjclose": 2104.179932, "volume": 3514460000 }, { "date": "2015-08-11", "open": 2102.659912, "high": 2102.659912, "low": 2076.48999, "close": 2084.070068, "adjclose": 2084.070068, "volume": 3708880000 }, { "date": "2015-08-12", "open": 2081.100098, "high": 2089.060059, "low": 2052.090088, "close": 2086.050049, "adjclose": 2086.050049, "volume": 4269130000 }, { "date": "2015-08-13", "open": 2086.189941, "high": 2092.929932, "low": 2078.26001, "close": 2083.389893, "adjclose": 2083.389893, "volume": 3221300000 }, { "date": "2015-08-14", "open": 2083.149902, "high": 2092.449951, "low": 2080.610107, "close": 2091.540039, "adjclose": 2091.540039, "volume": 2795590000 }, { "date": "2015-08-17", "open": 2089.699951, "high": 2102.870117, "low": 2079.300049, "close": 2102.439941, "adjclose": 2102.439941, "volume": 2867690000 }, { "date": "2015-08-18", "open": 2101.98999, "high": 2103.469971, "low": 2094.139893, "close": 2096.919922, "adjclose": 2096.919922, "volume": 2949990000 }, { "date": "2015-08-19", "open": 2095.689941, "high": 2096.169922, "low": 2070.530029, "close": 2079.610107, "adjclose": 2079.610107, "volume": 3512920000 }, { "date": "2015-08-20", "open": 2076.610107, "high": 2076.610107, "low": 2035.72998, "close": 2035.72998, "adjclose": 2035.72998, "volume": 3922470000 }, { "date": "2015-08-21", "open": 2034.079956, "high": 2034.079956, "low": 1970.890015, "close": 1970.890015, "adjclose": 1970.890015, "volume": 5018240000 }, { "date": "2015-08-24", "open": 1965.150024, "high": 1965.150024, "low": 1867.01001, "close": 1893.209961, "adjclose": 1893.209961, "volume": 6612690000 }, { "date": "2015-08-25", "open": 1898.079956, "high": 1948.040039, "low": 1867.079956, "close": 1867.609985, "adjclose": 1867.609985, "volume": 5183560000 }, { "date": "2015-08-26", "open": 1872.75, "high": 1943.089966, "low": 1872.75, "close": 1940.51001, "adjclose": 1940.51001, "volume": 5338250000 }, { "date": "2015-08-27", "open": 1942.77002, "high": 1989.599976, "low": 1942.77002, "close": 1987.660034, "adjclose": 1987.660034, "volume": 5006390000 }, { "date": "2015-08-28", "open": 1986.060059, "high": 1993.47998, "low": 1975.189941, "close": 1988.869995, "adjclose": 1988.869995, "volume": 3949080000 }, { "date": "2015-08-31", "open": 1986.72998, "high": 1986.72998, "low": 1965.97998, "close": 1972.180054, "adjclose": 1972.180054, "volume": 3915100000 }, { "date": "2015-09-01", "open": 1970.089966, "high": 1970.089966, "low": 1903.069946, "close": 1913.849976, "adjclose": 1913.849976, "volume": 4371850000 }, { "date": "2015-09-02", "open": 1916.52002, "high": 1948.910034, "low": 1916.52002, "close": 1948.859985, "adjclose": 1948.859985, "volume": 3742620000 }, { "date": "2015-09-03", "open": 1950.790039, "high": 1975.01001, "low": 1944.719971, "close": 1951.130005, "adjclose": 1951.130005, "volume": 3520700000 }, { "date": "2015-09-04", "open": 1947.76001, "high": 1947.76001, "low": 1911.209961, "close": 1921.219971, "adjclose": 1921.219971, "volume": 3167090000 }, { "date": "2015-09-08", "open": 1927.300049, "high": 1970.420044, "low": 1927.300049, "close": 1969.410034, "adjclose": 1969.410034, "volume": 3548650000 }, { "date": "2015-09-09", "open": 1971.449951, "high": 1988.630005, "low": 1937.880005, "close": 1942.040039, "adjclose": 1942.040039, "volume": 3652120000 }, { "date": "2015-09-10", "open": 1941.589966, "high": 1965.290039, "low": 1937.189941, "close": 1952.290039, "adjclose": 1952.290039, "volume": 3626320000 }, { "date": "2015-09-11", "open": 1951.449951, "high": 1961.050049, "low": 1939.189941, "close": 1961.050049, "adjclose": 1961.050049, "volume": 3218590000 }, { "date": "2015-09-14", "open": 1963.060059, "high": 1963.060059, "low": 1948.27002, "close": 1953.030029, "adjclose": 1953.030029, "volume": 3000200000 }, { "date": "2015-09-15", "open": 1955.099976, "high": 1983.189941, "low": 1954.300049, "close": 1978.089966, "adjclose": 1978.089966, "volume": 3239860000 }, { "date": "2015-09-16", "open": 1978.02002, "high": 1997.26001, "low": 1977.930054, "close": 1995.310059, "adjclose": 1995.310059, "volume": 3630680000 }, { "date": "2015-09-17", "open": 1995.329956, "high": 2020.859985, "low": 1986.72998, "close": 1990.199951, "adjclose": 1990.199951, "volume": 4183790000 }, { "date": "2015-09-18", "open": 1989.660034, "high": 1989.660034, "low": 1953.449951, "close": 1958.030029, "adjclose": 1958.030029, "volume": 6021240000 }, { "date": "2015-09-21", "open": 1960.839966, "high": 1979.640015, "low": 1955.800049, "close": 1966.969971, "adjclose": 1966.969971, "volume": 3269350000 }, { "date": "2015-09-22", "open": 1961.390015, "high": 1961.390015, "low": 1929.219971, "close": 1942.73999, "adjclose": 1942.73999, "volume": 3808260000 }, { "date": "2015-09-23", "open": 1943.23999, "high": 1949.52002, "low": 1932.569946, "close": 1938.76001, "adjclose": 1938.76001, "volume": 3190530000 }, { "date": "2015-09-24", "open": 1934.810059, "high": 1937.170044, "low": 1908.920044, "close": 1932.23999, "adjclose": 1932.23999, "volume": 4091530000 }, { "date": "2015-09-25", "open": 1935.930054, "high": 1952.890015, "low": 1921.5, "close": 1931.339966, "adjclose": 1931.339966, "volume": 3721870000 }, { "date": "2015-09-28", "open": 1929.180054, "high": 1929.180054, "low": 1879.209961, "close": 1881.77002, "adjclose": 1881.77002, "volume": 4326660000 }, { "date": "2015-09-29", "open": 1881.900024, "high": 1899.47998, "low": 1871.910034, "close": 1884.089966, "adjclose": 1884.089966, "volume": 4132390000 }, { "date": "2015-09-30", "open": 1887.140015, "high": 1920.530029, "low": 1887.140015, "close": 1920.030029, "adjclose": 1920.030029, "volume": 4525070000 }, { "date": "2015-10-01", "open": 1919.650024, "high": 1927.209961, "low": 1900.699951, "close": 1923.819946, "adjclose": 1923.819946, "volume": 3983600000 }, { "date": "2015-10-02", "open": 1921.77002, "high": 1951.359985, "low": 1893.699951, "close": 1951.359985, "adjclose": 1951.359985, "volume": 4378570000 }, { "date": "2015-10-05", "open": 1954.329956, "high": 1989.170044, "low": 1954.329956, "close": 1987.050049, "adjclose": 1987.050049, "volume": 4334490000 }, { "date": "2015-10-06", "open": 1986.630005, "high": 1991.619995, "low": 1971.98999, "close": 1979.920044, "adjclose": 1979.920044, "volume": 4202400000 }, { "date": "2015-10-07", "open": 1982.339966, "high": 1999.310059, "low": 1976.439941, "close": 1995.829956, "adjclose": 1995.829956, "volume": 4666470000 }, { "date": "2015-10-08", "open": 1994.01001, "high": 2016.5, "low": 1987.530029, "close": 2013.430054, "adjclose": 2013.430054, "volume": 3939140000 }, { "date": "2015-10-09", "open": 2013.72998, "high": 2020.130005, "low": 2007.609985, "close": 2014.890015, "adjclose": 2014.890015, "volume": 3706900000 }, { "date": "2015-10-12", "open": 2015.650024, "high": 2018.660034, "low": 2010.550049, "close": 2017.459961, "adjclose": 2017.459961, "volume": 2893250000 }, { "date": "2015-10-13", "open": 2015, "high": 2022.339966, "low": 2001.780029, "close": 2003.689941, "adjclose": 2003.689941, "volume": 3401920000 }, { "date": "2015-10-14", "open": 2003.660034, "high": 2009.560059, "low": 1990.72998, "close": 1994.23999, "adjclose": 1994.23999, "volume": 3644590000 }, { "date": "2015-10-15", "open": 1996.469971, "high": 2024.150024, "low": 1996.469971, "close": 2023.859985, "adjclose": 2023.859985, "volume": 3746290000 }, { "date": "2015-10-16", "open": 2024.369995, "high": 2033.540039, "low": 2020.459961, "close": 2033.109985, "adjclose": 2033.109985, "volume": 3595430000 }, { "date": "2015-10-19", "open": 2031.72998, "high": 2034.449951, "low": 2022.310059, "close": 2033.660034, "adjclose": 2033.660034, "volume": 3287320000 }, { "date": "2015-10-20", "open": 2033.130005, "high": 2039.119995, "low": 2026.609985, "close": 2030.77002, "adjclose": 2030.77002, "volume": 3331500000 }, { "date": "2015-10-21", "open": 2033.469971, "high": 2037.969971, "low": 2017.219971, "close": 2018.939941, "adjclose": 2018.939941, "volume": 3627790000 }, { "date": "2015-10-22", "open": 2021.880005, "high": 2055.199951, "low": 2021.880005, "close": 2052.51001, "adjclose": 2052.51001, "volume": 4430850000 }, { "date": "2015-10-23", "open": 2058.189941, "high": 2079.73999, "low": 2058.189941, "close": 2075.149902, "adjclose": 2075.149902, "volume": 4108460000 }, { "date": "2015-10-26", "open": 2075.080078, "high": 2075.139893, "low": 2066.530029, "close": 2071.179932, "adjclose": 2071.179932, "volume": 3385800000 }, { "date": "2015-10-27", "open": 2068.75, "high": 2070.370117, "low": 2058.840088, "close": 2065.889893, "adjclose": 2065.889893, "volume": 4216880000 }, { "date": "2015-10-28", "open": 2066.47998, "high": 2090.350098, "low": 2063.110107, "close": 2090.350098, "adjclose": 2090.350098, "volume": 4698110000 }, { "date": "2015-10-29", "open": 2088.350098, "high": 2092.52002, "low": 2082.629883, "close": 2089.409912, "adjclose": 2089.409912, "volume": 4008940000 }, { "date": "2015-10-30", "open": 2090, "high": 2094.320068, "low": 2079.340088, "close": 2079.360107, "adjclose": 2079.360107, "volume": 4256200000 }, { "date": "2015-11-02", "open": 2080.76001, "high": 2106.199951, "low": 2080.76001, "close": 2104.050049, "adjclose": 2104.050049, "volume": 3760020000 }, { "date": "2015-11-03", "open": 2102.629883, "high": 2116.47998, "low": 2097.51001, "close": 2109.790039, "adjclose": 2109.790039, "volume": 4272060000 }, { "date": "2015-11-04", "open": 2110.600098, "high": 2114.590088, "low": 2096.97998, "close": 2102.310059, "adjclose": 2102.310059, "volume": 4078870000 }, { "date": "2015-11-05", "open": 2101.679932, "high": 2108.780029, "low": 2090.409912, "close": 2099.929932, "adjclose": 2099.929932, "volume": 4051890000 }, { "date": "2015-11-06", "open": 2098.600098, "high": 2101.909912, "low": 2083.73999, "close": 2099.199951, "adjclose": 2099.199951, "volume": 4369020000 }, { "date": "2015-11-09", "open": 2096.560059, "high": 2096.560059, "low": 2068.23999, "close": 2078.580078, "adjclose": 2078.580078, "volume": 3882350000 }, { "date": "2015-11-10", "open": 2077.189941, "high": 2083.669922, "low": 2069.909912, "close": 2081.719971, "adjclose": 2081.719971, "volume": 3821440000 }, { "date": "2015-11-11", "open": 2083.409912, "high": 2086.939941, "low": 2074.850098, "close": 2075, "adjclose": 2075, "volume": 3692410000 }, { "date": "2015-11-12", "open": 2072.290039, "high": 2072.290039, "low": 2045.660034, "close": 2045.969971, "adjclose": 2045.969971, "volume": 4016370000 }, { "date": "2015-11-13", "open": 2044.640015, "high": 2044.640015, "low": 2022.02002, "close": 2023.040039, "adjclose": 2023.040039, "volume": 4278750000 }, { "date": "2015-11-16", "open": 2022.079956, "high": 2053.219971, "low": 2019.390015, "close": 2053.189941, "adjclose": 2053.189941, "volume": 3741240000 }, { "date": "2015-11-17", "open": 2053.669922, "high": 2066.689941, "low": 2045.900024, "close": 2050.439941, "adjclose": 2050.439941, "volume": 4427350000 }, { "date": "2015-11-18", "open": 2051.98999, "high": 2085.310059, "low": 2051.98999, "close": 2083.580078, "adjclose": 2083.580078, "volume": 3926390000 }, { "date": "2015-11-19", "open": 2083.699951, "high": 2086.73999, "low": 2078.76001, "close": 2081.23999, "adjclose": 2081.23999, "volume": 3628110000 }, { "date": "2015-11-20", "open": 2082.820068, "high": 2097.060059, "low": 2082.820068, "close": 2089.169922, "adjclose": 2089.169922, "volume": 3929600000 }, { "date": "2015-11-23", "open": 2089.409912, "high": 2095.610107, "low": 2081.389893, "close": 2086.590088, "adjclose": 2086.590088, "volume": 3587980000 }, { "date": "2015-11-24", "open": 2084.419922, "high": 2094.120117, "low": 2070.290039, "close": 2089.139893, "adjclose": 2089.139893, "volume": 3884930000 }, { "date": "2015-11-25", "open": 2089.300049, "high": 2093, "low": 2086.300049, "close": 2088.870117, "adjclose": 2088.870117, "volume": 2852940000 }, { "date": "2015-11-27", "open": 2088.820068, "high": 2093.290039, "low": 2084.129883, "close": 2090.110107, "adjclose": 2090.110107, "volume": 1466840000 }, { "date": "2015-11-30", "open": 2090.949951, "high": 2093.810059, "low": 2080.409912, "close": 2080.409912, "adjclose": 2080.409912, "volume": 4275030000 }, { "date": "2015-12-01", "open": 2082.929932, "high": 2103.370117, "low": 2082.929932, "close": 2102.629883, "adjclose": 2102.629883, "volume": 3712120000 }, { "date": "2015-12-02", "open": 2101.709961, "high": 2104.27002, "low": 2077.110107, "close": 2079.51001, "adjclose": 2079.51001, "volume": 3950640000 }, { "date": "2015-12-03", "open": 2080.709961, "high": 2085, "low": 2042.349976, "close": 2049.620117, "adjclose": 2049.620117, "volume": 4306490000 }, { "date": "2015-12-04", "open": 2051.23999, "high": 2093.840088, "low": 2051.23999, "close": 2091.689941, "adjclose": 2091.689941, "volume": 4214910000 }, { "date": "2015-12-07", "open": 2090.419922, "high": 2090.419922, "low": 2066.780029, "close": 2077.070068, "adjclose": 2077.070068, "volume": 4043820000 }, { "date": "2015-12-08", "open": 2073.389893, "high": 2073.850098, "low": 2052.320068, "close": 2063.590088, "adjclose": 2063.590088, "volume": 4173570000 }, { "date": "2015-12-09", "open": 2061.169922, "high": 2080.330078, "low": 2036.530029, "close": 2047.619995, "adjclose": 2047.619995, "volume": 4385250000 }, { "date": "2015-12-10", "open": 2047.930054, "high": 2067.649902, "low": 2045.670044, "close": 2052.22998, "adjclose": 2052.22998, "volume": 3715150000 }, { "date": "2015-12-11", "open": 2047.27002, "high": 2047.27002, "low": 2008.800049, "close": 2012.369995, "adjclose": 2012.369995, "volume": 4301060000 }, { "date": "2015-12-14", "open": 2013.369995, "high": 2022.920044, "low": 1993.26001, "close": 2021.939941, "adjclose": 2021.939941, "volume": 4612440000 }, { "date": "2015-12-15", "open": 2025.550049, "high": 2053.870117, "low": 2025.550049, "close": 2043.410034, "adjclose": 2043.410034, "volume": 4353540000 }, { "date": "2015-12-16", "open": 2046.5, "high": 2076.719971, "low": 2042.430054, "close": 2073.070068, "adjclose": 2073.070068, "volume": 4635450000 }, { "date": "2015-12-17", "open": 2073.76001, "high": 2076.370117, "low": 2041.660034, "close": 2041.890015, "adjclose": 2041.890015, "volume": 4327390000 }, { "date": "2015-12-18", "open": 2040.810059, "high": 2040.810059, "low": 2005.329956, "close": 2005.550049, "adjclose": 2005.550049, "volume": 6683070000 }, { "date": "2015-12-21", "open": 2010.27002, "high": 2022.900024, "low": 2005.930054, "close": 2021.150024, "adjclose": 2021.150024, "volume": 3760280000 }, { "date": "2015-12-22", "open": 2023.150024, "high": 2042.73999, "low": 2020.48999, "close": 2038.969971, "adjclose": 2038.969971, "volume": 3520860000 }, { "date": "2015-12-23", "open": 2042.199951, "high": 2064.72998, "low": 2042.199951, "close": 2064.290039, "adjclose": 2064.290039, "volume": 3484090000 }, { "date": "2015-12-24", "open": 2063.52002, "high": 2067.360107, "low": 2058.72998, "close": 2060.98999, "adjclose": 2060.98999, "volume": 1411860000 }, { "date": "2015-12-28", "open": 2057.77002, "high": 2057.77002, "low": 2044.199951, "close": 2056.5, "adjclose": 2056.5, "volume": 2492510000 }, { "date": "2015-12-29", "open": 2060.540039, "high": 2081.560059, "low": 2060.540039, "close": 2078.360107, "adjclose": 2078.360107, "volume": 2542000000 }, { "date": "2015-12-30", "open": 2077.340088, "high": 2077.340088, "low": 2061.969971, "close": 2063.360107, "adjclose": 2063.360107, "volume": 2367430000 }, { "date": "2015-12-31", "open": 2060.590088, "high": 2062.540039, "low": 2043.619995, "close": 2043.939941, "adjclose": 2043.939941, "volume": 2655330000 }, { "date": "2016-01-04", "open": 2038.199951, "high": 2038.199951, "low": 1989.680054, "close": 2012.660034, "adjclose": 2012.660034, "volume": 4304880000 }, { "date": "2016-01-05", "open": 2013.780029, "high": 2021.939941, "low": 2004.170044, "close": 2016.709961, "adjclose": 2016.709961, "volume": 3706620000 }, { "date": "2016-01-06", "open": 2011.709961, "high": 2011.709961, "low": 1979.050049, "close": 1990.26001, "adjclose": 1990.26001, "volume": 4336660000 }, { "date": "2016-01-07", "open": 1985.319946, "high": 1985.319946, "low": 1938.829956, "close": 1943.089966, "adjclose": 1943.089966, "volume": 5076590000 }, { "date": "2016-01-08", "open": 1945.969971, "high": 1960.400024, "low": 1918.459961, "close": 1922.030029, "adjclose": 1922.030029, "volume": 4664940000 }, { "date": "2016-01-11", "open": 1926.119995, "high": 1935.650024, "low": 1901.099976, "close": 1923.670044, "adjclose": 1923.670044, "volume": 4607290000 }, { "date": "2016-01-12", "open": 1927.829956, "high": 1947.380005, "low": 1914.349976, "close": 1938.680054, "adjclose": 1938.680054, "volume": 4887260000 }, { "date": "2016-01-13", "open": 1940.339966, "high": 1950.329956, "low": 1886.410034, "close": 1890.280029, "adjclose": 1890.280029, "volume": 5087030000 }, { "date": "2016-01-14", "open": 1891.680054, "high": 1934.469971, "low": 1878.930054, "close": 1921.839966, "adjclose": 1921.839966, "volume": 5241110000 }, { "date": "2016-01-15", "open": 1916.680054, "high": 1916.680054, "low": 1857.829956, "close": 1880.329956, "adjclose": 1880.329956, "volume": 5468460000 }, { "date": "2016-01-19", "open": 1888.660034, "high": 1901.439941, "low": 1864.599976, "close": 1881.329956, "adjclose": 1881.329956, "volume": 4928350000 }, { "date": "2016-01-20", "open": 1876.180054, "high": 1876.180054, "low": 1812.290039, "close": 1859.329956, "adjclose": 1859.329956, "volume": 6416070000 }, { "date": "2016-01-21", "open": 1861.459961, "high": 1889.849976, "low": 1848.97998, "close": 1868.98999, "adjclose": 1868.98999, "volume": 5078810000 }, { "date": "2016-01-22", "open": 1877.400024, "high": 1908.849976, "low": 1877.400024, "close": 1906.900024, "adjclose": 1906.900024, "volume": 4901760000 }, { "date": "2016-01-25", "open": 1906.280029, "high": 1906.280029, "low": 1875.969971, "close": 1877.079956, "adjclose": 1877.079956, "volume": 4401380000 }, { "date": "2016-01-26", "open": 1878.790039, "high": 1906.72998, "low": 1878.790039, "close": 1903.630005, "adjclose": 1903.630005, "volume": 4357940000 }, { "date": "2016-01-27", "open": 1902.52002, "high": 1916.98999, "low": 1872.699951, "close": 1882.949951, "adjclose": 1882.949951, "volume": 4754040000 }, { "date": "2016-01-28", "open": 1885.219971, "high": 1902.959961, "low": 1873.650024, "close": 1893.359985, "adjclose": 1893.359985, "volume": 4693010000 }, { "date": "2016-01-29", "open": 1894, "high": 1940.23999, "low": 1894, "close": 1940.23999, "adjclose": 1940.23999, "volume": 5497570000 }, { "date": "2016-02-01", "open": 1936.939941, "high": 1947.199951, "low": 1920.300049, "close": 1939.380005, "adjclose": 1939.380005, "volume": 4322530000 }, { "date": "2016-02-02", "open": 1935.26001, "high": 1935.26001, "low": 1897.290039, "close": 1903.030029, "adjclose": 1903.030029, "volume": 4463190000 }, { "date": "2016-02-03", "open": 1907.069946, "high": 1918.01001, "low": 1872.22998, "close": 1912.530029, "adjclose": 1912.530029, "volume": 5172950000 }, { "date": "2016-02-04", "open": 1911.670044, "high": 1927.349976, "low": 1900.52002, "close": 1915.449951, "adjclose": 1915.449951, "volume": 5193320000 }, { "date": "2016-02-05", "open": 1913.069946, "high": 1913.069946, "low": 1872.650024, "close": 1880.050049, "adjclose": 1880.050049, "volume": 4929940000 }, { "date": "2016-02-08", "open": 1873.25, "high": 1873.25, "low": 1828.459961, "close": 1853.439941, "adjclose": 1853.439941, "volume": 5636460000 }, { "date": "2016-02-09", "open": 1848.459961, "high": 1868.25, "low": 1834.939941, "close": 1852.209961, "adjclose": 1852.209961, "volume": 5183220000 }, { "date": "2016-02-10", "open": 1857.099976, "high": 1881.599976, "low": 1850.319946, "close": 1851.859985, "adjclose": 1851.859985, "volume": 4471170000 }, { "date": "2016-02-11", "open": 1847, "high": 1847, "low": 1810.099976, "close": 1829.079956, "adjclose": 1829.079956, "volume": 5500800000 }, { "date": "2016-02-12", "open": 1833.400024, "high": 1864.780029, "low": 1833.400024, "close": 1864.780029, "adjclose": 1864.780029, "volume": 4696920000 }, { "date": "2016-02-16", "open": 1871.439941, "high": 1895.77002, "low": 1871.439941, "close": 1895.579956, "adjclose": 1895.579956, "volume": 4570670000 }, { "date": "2016-02-17", "open": 1898.800049, "high": 1930.680054, "low": 1898.800049, "close": 1926.819946, "adjclose": 1926.819946, "volume": 5011540000 }, { "date": "2016-02-18", "open": 1927.569946, "high": 1930, "low": 1915.089966, "close": 1917.829956, "adjclose": 1917.829956, "volume": 4436490000 }, { "date": "2016-02-19", "open": 1916.73999, "high": 1918.780029, "low": 1902.170044, "close": 1917.780029, "adjclose": 1917.780029, "volume": 4142850000 }, { "date": "2016-02-22", "open": 1924.439941, "high": 1946.699951, "low": 1924.439941, "close": 1945.5, "adjclose": 1945.5, "volume": 4054710000 }, { "date": "2016-02-23", "open": 1942.380005, "high": 1942.380005, "low": 1919.439941, "close": 1921.27002, "adjclose": 1921.27002, "volume": 3890650000 }, { "date": "2016-02-24", "open": 1917.560059, "high": 1932.079956, "low": 1891, "close": 1929.800049, "adjclose": 1929.800049, "volume": 4317250000 }, { "date": "2016-02-25", "open": 1931.869995, "high": 1951.829956, "low": 1925.410034, "close": 1951.699951, "adjclose": 1951.699951, "volume": 4118210000 }, { "date": "2016-02-26", "open": 1954.949951, "high": 1962.959961, "low": 1945.780029, "close": 1948.050049, "adjclose": 1948.050049, "volume": 4348510000 }, { "date": "2016-02-29", "open": 1947.130005, "high": 1958.27002, "low": 1931.810059, "close": 1932.22998, "adjclose": 1932.22998, "volume": 4588180000 }, { "date": "2016-03-01", "open": 1937.089966, "high": 1978.349976, "low": 1937.089966, "close": 1978.349976, "adjclose": 1978.349976, "volume": 4819750000 }, { "date": "2016-03-02", "open": 1976.599976, "high": 1986.51001, "low": 1968.800049, "close": 1986.449951, "adjclose": 1986.449951, "volume": 4666610000 }, { "date": "2016-03-03", "open": 1985.599976, "high": 1993.689941, "low": 1977.369995, "close": 1993.400024, "adjclose": 1993.400024, "volume": 5081700000 }, { "date": "2016-03-04", "open": 1994.01001, "high": 2009.130005, "low": 1986.77002, "close": 1999.98999, "adjclose": 1999.98999, "volume": 6049930000 }, { "date": "2016-03-07", "open": 1996.109985, "high": 2006.119995, "low": 1989.380005, "close": 2001.76001, "adjclose": 2001.76001, "volume": 4968180000 }, { "date": "2016-03-08", "open": 1996.880005, "high": 1996.880005, "low": 1977.430054, "close": 1979.26001, "adjclose": 1979.26001, "volume": 4641650000 }, { "date": "2016-03-09", "open": 1981.439941, "high": 1992.689941, "low": 1979.839966, "close": 1989.26001, "adjclose": 1989.26001, "volume": 4038120000 }, { "date": "2016-03-10", "open": 1990.969971, "high": 2005.079956, "low": 1969.25, "close": 1989.569946, "adjclose": 1989.569946, "volume": 4376790000 }, { "date": "2016-03-11", "open": 1994.709961, "high": 2022.369995, "low": 1994.709961, "close": 2022.189941, "adjclose": 2022.189941, "volume": 4078620000 }, { "date": "2016-03-14", "open": 2019.27002, "high": 2024.569946, "low": 2012.050049, "close": 2019.640015, "adjclose": 2019.640015, "volume": 3487850000 }, { "date": "2016-03-15", "open": 2015.27002, "high": 2015.939941, "low": 2005.22998, "close": 2015.930054, "adjclose": 2015.930054, "volume": 3560280000 }, { "date": "2016-03-16", "open": 2014.23999, "high": 2032.02002, "low": 2010.040039, "close": 2027.219971, "adjclose": 2027.219971, "volume": 4057020000 }, { "date": "2016-03-17", "open": 2026.900024, "high": 2046.23999, "low": 2022.160034, "close": 2040.589966, "adjclose": 2040.589966, "volume": 4530480000 }, { "date": "2016-03-18", "open": 2041.160034, "high": 2052.360107, "low": 2041.160034, "close": 2049.580078, "adjclose": 2049.580078, "volume": 6503140000 }, { "date": "2016-03-21", "open": 2047.880005, "high": 2053.909912, "low": 2043.140015, "close": 2051.600098, "adjclose": 2051.600098, "volume": 3376600000 }, { "date": "2016-03-22", "open": 2048.639893, "high": 2056.600098, "low": 2040.569946, "close": 2049.800049, "adjclose": 2049.800049, "volume": 3418460000 }, { "date": "2016-03-23", "open": 2048.550049, "high": 2048.550049, "low": 2034.859985, "close": 2036.709961, "adjclose": 2036.709961, "volume": 3639510000 }, { "date": "2016-03-24", "open": 2032.47998, "high": 2036.040039, "low": 2022.48999, "close": 2035.939941, "adjclose": 2035.939941, "volume": 3407720000 }, { "date": "2016-03-28", "open": 2037.890015, "high": 2042.670044, "low": 2031.959961, "close": 2037.050049, "adjclose": 2037.050049, "volume": 2809090000 }, { "date": "2016-03-29", "open": 2035.75, "high": 2055.909912, "low": 2028.310059, "close": 2055.01001, "adjclose": 2055.01001, "volume": 3822330000 }, { "date": "2016-03-30", "open": 2058.27002, "high": 2072.209961, "low": 2058.27002, "close": 2063.949951, "adjclose": 2063.949951, "volume": 3590310000 }, { "date": "2016-03-31", "open": 2063.77002, "high": 2067.919922, "low": 2057.459961, "close": 2059.73999, "adjclose": 2059.73999, "volume": 3715280000 }, { "date": "2016-04-01", "open": 2056.620117, "high": 2075.070068, "low": 2043.97998, "close": 2072.780029, "adjclose": 2072.780029, "volume": 3749990000 }, { "date": "2016-04-04", "open": 2073.189941, "high": 2074.02002, "low": 2062.570068, "close": 2066.129883, "adjclose": 2066.129883, "volume": 3485710000 }, { "date": "2016-04-05", "open": 2062.5, "high": 2062.5, "low": 2042.560059, "close": 2045.170044, "adjclose": 2045.170044, "volume": 4154920000 }, { "date": "2016-04-06", "open": 2045.560059, "high": 2067.330078, "low": 2043.089966, "close": 2066.659912, "adjclose": 2066.659912, "volume": 3750800000 }, { "date": "2016-04-07", "open": 2063.01001, "high": 2063.01001, "low": 2033.800049, "close": 2041.910034, "adjclose": 2041.910034, "volume": 3801250000 }, { "date": "2016-04-08", "open": 2045.540039, "high": 2060.629883, "low": 2041.689941, "close": 2047.599976, "adjclose": 2047.599976, "volume": 3359530000 }, { "date": "2016-04-11", "open": 2050.22998, "high": 2062.929932, "low": 2041.880005, "close": 2041.98999, "adjclose": 2041.98999, "volume": 3567840000 }, { "date": "2016-04-12", "open": 2043.719971, "high": 2065.050049, "low": 2039.73999, "close": 2061.719971, "adjclose": 2061.719971, "volume": 4239740000 }, { "date": "2016-04-13", "open": 2065.919922, "high": 2083.179932, "low": 2065.919922, "close": 2082.419922, "adjclose": 2082.419922, "volume": 4191830000 }, { "date": "2016-04-14", "open": 2082.889893, "high": 2087.840088, "low": 2078.129883, "close": 2082.780029, "adjclose": 2082.780029, "volume": 3765870000 }, { "date": "2016-04-15", "open": 2083.100098, "high": 2083.219971, "low": 2076.310059, "close": 2080.72998, "adjclose": 2080.72998, "volume": 3701450000 }, { "date": "2016-04-18", "open": 2078.830078, "high": 2094.659912, "low": 2073.649902, "close": 2094.340088, "adjclose": 2094.340088, "volume": 3316880000 }, { "date": "2016-04-19", "open": 2096.050049, "high": 2104.050049, "low": 2091.679932, "close": 2100.800049, "adjclose": 2100.800049, "volume": 3896830000 }, { "date": "2016-04-20", "open": 2101.52002, "high": 2111.050049, "low": 2096.320068, "close": 2102.399902, "adjclose": 2102.399902, "volume": 4184880000 }, { "date": "2016-04-21", "open": 2102.090088, "high": 2103.780029, "low": 2088.52002, "close": 2091.47998, "adjclose": 2091.47998, "volume": 4175290000 }, { "date": "2016-04-22", "open": 2091.48999, "high": 2094.320068, "low": 2081.199951, "close": 2091.580078, "adjclose": 2091.580078, "volume": 3790580000 }, { "date": "2016-04-25", "open": 2089.370117, "high": 2089.370117, "low": 2077.52002, "close": 2087.790039, "adjclose": 2087.790039, "volume": 3319740000 }, { "date": "2016-04-26", "open": 2089.840088, "high": 2096.870117, "low": 2085.800049, "close": 2091.699951, "adjclose": 2091.699951, "volume": 3557190000 }, { "date": "2016-04-27", "open": 2092.330078, "high": 2099.889893, "low": 2082.310059, "close": 2095.149902, "adjclose": 2095.149902, "volume": 4100110000 }, { "date": "2016-04-28", "open": 2090.929932, "high": 2099.300049, "low": 2071.620117, "close": 2075.810059, "adjclose": 2075.810059, "volume": 4309840000 }, { "date": "2016-04-29", "open": 2071.820068, "high": 2073.850098, "low": 2052.280029, "close": 2065.300049, "adjclose": 2065.300049, "volume": 4704720000 }, { "date": "2016-05-02", "open": 2067.169922, "high": 2083.419922, "low": 2066.110107, "close": 2081.429932, "adjclose": 2081.429932, "volume": 3841110000 }, { "date": "2016-05-03", "open": 2077.179932, "high": 2077.179932, "low": 2054.889893, "close": 2063.370117, "adjclose": 2063.370117, "volume": 4173390000 }, { "date": "2016-05-04", "open": 2060.300049, "high": 2060.300049, "low": 2045.550049, "close": 2051.120117, "adjclose": 2051.120117, "volume": 4058560000 }, { "date": "2016-05-05", "open": 2052.949951, "high": 2060.22998, "low": 2045.77002, "close": 2050.629883, "adjclose": 2050.629883, "volume": 4008530000 }, { "date": "2016-05-06", "open": 2047.77002, "high": 2057.719971, "low": 2039.449951, "close": 2057.139893, "adjclose": 2057.139893, "volume": 3796350000 }, { "date": "2016-05-09", "open": 2057.550049, "high": 2064.149902, "low": 2054.310059, "close": 2058.689941, "adjclose": 2058.689941, "volume": 3788620000 }, { "date": "2016-05-10", "open": 2062.629883, "high": 2084.870117, "low": 2062.629883, "close": 2084.389893, "adjclose": 2084.389893, "volume": 3600200000 }, { "date": "2016-05-11", "open": 2083.290039, "high": 2083.290039, "low": 2064.459961, "close": 2064.459961, "adjclose": 2064.459961, "volume": 3821980000 }, { "date": "2016-05-12", "open": 2067.169922, "high": 2073.98999, "low": 2053.129883, "close": 2064.110107, "adjclose": 2064.110107, "volume": 3782390000 }, { "date": "2016-05-13", "open": 2062.5, "high": 2066.790039, "low": 2043.130005, "close": 2046.609985, "adjclose": 2046.609985, "volume": 3579880000 }, { "date": "2016-05-16", "open": 2046.530029, "high": 2071.879883, "low": 2046.530029, "close": 2066.659912, "adjclose": 2066.659912, "volume": 3501360000 }, { "date": "2016-05-17", "open": 2065.040039, "high": 2065.689941, "low": 2040.819946, "close": 2047.209961, "adjclose": 2047.209961, "volume": 4108960000 }, { "date": "2016-05-18", "open": 2044.380005, "high": 2060.610107, "low": 2034.48999, "close": 2047.630005, "adjclose": 2047.630005, "volume": 4101320000 }, { "date": "2016-05-19", "open": 2044.209961, "high": 2044.209961, "low": 2025.910034, "close": 2040.040039, "adjclose": 2040.040039, "volume": 3846770000 }, { "date": "2016-05-20", "open": 2041.880005, "high": 2058.350098, "low": 2041.880005, "close": 2052.320068, "adjclose": 2052.320068, "volume": 3507650000 }, { "date": "2016-05-23", "open": 2052.22998, "high": 2055.580078, "low": 2047.26001, "close": 2048.040039, "adjclose": 2048.040039, "volume": 3055480000 }, { "date": "2016-05-24", "open": 2052.649902, "high": 2079.669922, "low": 2052.649902, "close": 2076.060059, "adjclose": 2076.060059, "volume": 3627340000 }, { "date": "2016-05-25", "open": 2078.929932, "high": 2094.72998, "low": 2078.929932, "close": 2090.540039, "adjclose": 2090.540039, "volume": 3859160000 }, { "date": "2016-05-26", "open": 2091.439941, "high": 2094.300049, "low": 2087.080078, "close": 2090.100098, "adjclose": 2090.100098, "volume": 3230990000 }, { "date": "2016-05-27", "open": 2090.060059, "high": 2099.060059, "low": 2090.060059, "close": 2099.060059, "adjclose": 2099.060059, "volume": 3079150000 }, { "date": "2016-05-31", "open": 2100.129883, "high": 2103.47998, "low": 2088.659912, "close": 2096.949951, "adjclose": 2096.949951, "volume": 4514410000 }, { "date": "2016-06-01", "open": 2093.939941, "high": 2100.969971, "low": 2085.100098, "close": 2099.330078, "adjclose": 2099.330078, "volume": 3525170000 }, { "date": "2016-06-02", "open": 2097.709961, "high": 2105.26001, "low": 2088.590088, "close": 2105.26001, "adjclose": 2105.26001, "volume": 3632720000 }, { "date": "2016-06-03", "open": 2104.070068, "high": 2104.070068, "low": 2085.360107, "close": 2099.129883, "adjclose": 2099.129883, "volume": 3627780000 }, { "date": "2016-06-06", "open": 2100.830078, "high": 2113.360107, "low": 2100.830078, "close": 2109.409912, "adjclose": 2109.409912, "volume": 3442020000 }, { "date": "2016-06-07", "open": 2110.179932, "high": 2119.219971, "low": 2110.179932, "close": 2112.129883, "adjclose": 2112.129883, "volume": 3534730000 }, { "date": "2016-06-08", "open": 2112.709961, "high": 2120.550049, "low": 2112.709961, "close": 2119.120117, "adjclose": 2119.120117, "volume": 3562060000 }, { "date": "2016-06-09", "open": 2115.649902, "high": 2117.639893, "low": 2107.72998, "close": 2115.47998, "adjclose": 2115.47998, "volume": 3290320000 }, { "date": "2016-06-10", "open": 2109.570068, "high": 2109.570068, "low": 2089.959961, "close": 2096.070068, "adjclose": 2096.070068, "volume": 3515010000 }, { "date": "2016-06-13", "open": 2091.75, "high": 2098.120117, "low": 2078.459961, "close": 2079.060059, "adjclose": 2079.060059, "volume": 3392030000 }, { "date": "2016-06-14", "open": 2076.649902, "high": 2081.300049, "low": 2064.100098, "close": 2075.320068, "adjclose": 2075.320068, "volume": 3759770000 }, { "date": "2016-06-15", "open": 2077.600098, "high": 2085.649902, "low": 2069.800049, "close": 2071.5, "adjclose": 2071.5, "volume": 3544720000 }, { "date": "2016-06-16", "open": 2066.360107, "high": 2079.620117, "low": 2050.370117, "close": 2077.98999, "adjclose": 2077.98999, "volume": 3628280000 }, { "date": "2016-06-17", "open": 2078.199951, "high": 2078.199951, "low": 2062.840088, "close": 2071.219971, "adjclose": 2071.219971, "volume": 4952630000 }, { "date": "2016-06-20", "open": 2075.580078, "high": 2100.659912, "low": 2075.580078, "close": 2083.25, "adjclose": 2083.25, "volume": 3467440000 }, { "date": "2016-06-21", "open": 2085.189941, "high": 2093.659912, "low": 2083.02002, "close": 2088.899902, "adjclose": 2088.899902, "volume": 3232880000 }, { "date": "2016-06-22", "open": 2089.75, "high": 2099.709961, "low": 2084.360107, "close": 2085.449951, "adjclose": 2085.449951, "volume": 3168160000 }, { "date": "2016-06-23", "open": 2092.800049, "high": 2113.320068, "low": 2092.800049, "close": 2113.320068, "adjclose": 2113.320068, "volume": 3297940000 }, { "date": "2016-06-24", "open": 2103.810059, "high": 2103.810059, "low": 2032.569946, "close": 2037.410034, "adjclose": 2037.410034, "volume": 7597450000 }, { "date": "2016-06-27", "open": 2031.449951, "high": 2031.449951, "low": 1991.680054, "close": 2000.540039, "adjclose": 2000.540039, "volume": 5431220000 }, { "date": "2016-06-28", "open": 2006.670044, "high": 2036.089966, "low": 2006.670044, "close": 2036.089966, "adjclose": 2036.089966, "volume": 4385810000 }, { "date": "2016-06-29", "open": 2042.689941, "high": 2073.129883, "low": 2042.689941, "close": 2070.77002, "adjclose": 2070.77002, "volume": 4241740000 }, { "date": "2016-06-30", "open": 2073.169922, "high": 2098.939941, "low": 2070, "close": 2098.860107, "adjclose": 2098.860107, "volume": 4622820000 }, { "date": "2016-07-01", "open": 2099.340088, "high": 2108.709961, "low": 2097.899902, "close": 2102.949951, "adjclose": 2102.949951, "volume": 3458890000 }, { "date": "2016-07-05", "open": 2095.050049, "high": 2095.050049, "low": 2080.860107, "close": 2088.550049, "adjclose": 2088.550049, "volume": 3658380000 }, { "date": "2016-07-06", "open": 2084.429932, "high": 2100.719971, "low": 2074.02002, "close": 2099.72998, "adjclose": 2099.72998, "volume": 3909380000 }, { "date": "2016-07-07", "open": 2100.419922, "high": 2109.080078, "low": 2089.389893, "close": 2097.899902, "adjclose": 2097.899902, "volume": 3604550000 }, { "date": "2016-07-08", "open": 2106.969971, "high": 2131.709961, "low": 2106.969971, "close": 2129.899902, "adjclose": 2129.899902, "volume": 3607500000 }, { "date": "2016-07-11", "open": 2131.719971, "high": 2143.159912, "low": 2131.719971, "close": 2137.159912, "adjclose": 2137.159912, "volume": 3253340000 }, { "date": "2016-07-12", "open": 2139.5, "high": 2155.399902, "low": 2139.5, "close": 2152.139893, "adjclose": 2152.139893, "volume": 4097820000 }, { "date": "2016-07-13", "open": 2153.810059, "high": 2156.449951, "low": 2146.209961, "close": 2152.429932, "adjclose": 2152.429932, "volume": 3502320000 }, { "date": "2016-07-14", "open": 2157.879883, "high": 2168.98999, "low": 2157.879883, "close": 2163.75, "adjclose": 2163.75, "volume": 3465610000 }, { "date": "2016-07-15", "open": 2165.129883, "high": 2169.050049, "low": 2155.790039, "close": 2161.73999, "adjclose": 2161.73999, "volume": 3122600000 }, { "date": "2016-07-18", "open": 2162.040039, "high": 2168.350098, "low": 2159.629883, "close": 2166.889893, "adjclose": 2166.889893, "volume": 3009310000 }, { "date": "2016-07-19", "open": 2163.790039, "high": 2164.629883, "low": 2159.01001, "close": 2163.780029, "adjclose": 2163.780029, "volume": 2968340000 }, { "date": "2016-07-20", "open": 2166.100098, "high": 2175.629883, "low": 2164.889893, "close": 2173.02002, "adjclose": 2173.02002, "volume": 3211860000 }, { "date": "2016-07-21", "open": 2172.909912, "high": 2174.560059, "low": 2159.75, "close": 2165.169922, "adjclose": 2165.169922, "volume": 3438900000 }, { "date": "2016-07-22", "open": 2166.469971, "high": 2175.110107, "low": 2163.23999, "close": 2175.030029, "adjclose": 2175.030029, "volume": 3023280000 }, { "date": "2016-07-25", "open": 2173.709961, "high": 2173.709961, "low": 2161.949951, "close": 2168.47998, "adjclose": 2168.47998, "volume": 3057240000 }, { "date": "2016-07-26", "open": 2168.969971, "high": 2173.540039, "low": 2160.179932, "close": 2169.179932, "adjclose": 2169.179932, "volume": 3442350000 }, { "date": "2016-07-27", "open": 2169.810059, "high": 2174.97998, "low": 2159.070068, "close": 2166.580078, "adjclose": 2166.580078, "volume": 3995500000 }, { "date": "2016-07-28", "open": 2166.050049, "high": 2172.850098, "low": 2159.73999, "close": 2170.060059, "adjclose": 2170.060059, "volume": 3664240000 }, { "date": "2016-07-29", "open": 2168.830078, "high": 2177.090088, "low": 2163.48999, "close": 2173.600098, "adjclose": 2173.600098, "volume": 4038840000 }, { "date": "2016-08-01", "open": 2173.149902, "high": 2178.290039, "low": 2166.209961, "close": 2170.840088, "adjclose": 2170.840088, "volume": 3505990000 }, { "date": "2016-08-02", "open": 2169.939941, "high": 2170.199951, "low": 2147.580078, "close": 2157.030029, "adjclose": 2157.030029, "volume": 3848750000 }, { "date": "2016-08-03", "open": 2156.810059, "high": 2163.790039, "low": 2152.560059, "close": 2163.790039, "adjclose": 2163.790039, "volume": 3786530000 }, { "date": "2016-08-04", "open": 2163.51001, "high": 2168.189941, "low": 2159.070068, "close": 2164.25, "adjclose": 2164.25, "volume": 3709200000 }, { "date": "2016-08-05", "open": 2168.790039, "high": 2182.870117, "low": 2168.790039, "close": 2182.870117, "adjclose": 2182.870117, "volume": 3663070000 }, { "date": "2016-08-08", "open": 2183.76001, "high": 2185.439941, "low": 2177.850098, "close": 2180.889893, "adjclose": 2180.889893, "volume": 3327550000 }, { "date": "2016-08-09", "open": 2182.23999, "high": 2187.659912, "low": 2178.610107, "close": 2181.73999, "adjclose": 2181.73999, "volume": 3334300000 }, { "date": "2016-08-10", "open": 2182.810059, "high": 2183.409912, "low": 2172, "close": 2175.48999, "adjclose": 2175.48999, "volume": 3254950000 }, { "date": "2016-08-11", "open": 2177.969971, "high": 2188.449951, "low": 2177.969971, "close": 2185.790039, "adjclose": 2185.790039, "volume": 3423160000 }, { "date": "2016-08-12", "open": 2183.73999, "high": 2186.280029, "low": 2179.419922, "close": 2184.050049, "adjclose": 2184.050049, "volume": 3000660000 }, { "date": "2016-08-15", "open": 2186.080078, "high": 2193.810059, "low": 2186.080078, "close": 2190.149902, "adjclose": 2190.149902, "volume": 3078530000 }, { "date": "2016-08-16", "open": 2186.23999, "high": 2186.23999, "low": 2178.139893, "close": 2178.149902, "adjclose": 2178.149902, "volume": 3196400000 }, { "date": "2016-08-17", "open": 2177.840088, "high": 2183.080078, "low": 2168.5, "close": 2182.219971, "adjclose": 2182.219971, "volume": 3388910000 }, { "date": "2016-08-18", "open": 2181.899902, "high": 2187.030029, "low": 2180.459961, "close": 2187.02002, "adjclose": 2187.02002, "volume": 3300570000 }, { "date": "2016-08-19", "open": 2184.23999, "high": 2185, "low": 2175.129883, "close": 2183.870117, "adjclose": 2183.870117, "volume": 3084800000 }, { "date": "2016-08-22", "open": 2181.580078, "high": 2185.149902, "low": 2175.959961, "close": 2182.639893, "adjclose": 2182.639893, "volume": 2777550000 }, { "date": "2016-08-23", "open": 2187.810059, "high": 2193.419922, "low": 2186.800049, "close": 2186.899902, "adjclose": 2186.899902, "volume": 3041490000 }, { "date": "2016-08-24", "open": 2185.090088, "high": 2186.659912, "low": 2171.25, "close": 2175.439941, "adjclose": 2175.439941, "volume": 3148280000 }, { "date": "2016-08-25", "open": 2173.290039, "high": 2179, "low": 2169.73999, "close": 2172.469971, "adjclose": 2172.469971, "volume": 2969310000 }, { "date": "2016-08-26", "open": 2175.100098, "high": 2187.939941, "low": 2160.389893, "close": 2169.040039, "adjclose": 2169.040039, "volume": 3342340000 }, { "date": "2016-08-29", "open": 2170.189941, "high": 2183.47998, "low": 2170.189941, "close": 2180.379883, "adjclose": 2180.379883, "volume": 2654780000 }, { "date": "2016-08-30", "open": 2179.449951, "high": 2182.27002, "low": 2170.409912, "close": 2176.120117, "adjclose": 2176.120117, "volume": 3006800000 }, { "date": "2016-08-31", "open": 2173.560059, "high": 2173.790039, "low": 2161.350098, "close": 2170.949951, "adjclose": 2170.949951, "volume": 3766390000 }, { "date": "2016-09-01", "open": 2171.330078, "high": 2173.560059, "low": 2157.090088, "close": 2170.860107, "adjclose": 2170.860107, "volume": 3392120000 }, { "date": "2016-09-02", "open": 2177.48999, "high": 2184.870117, "low": 2173.590088, "close": 2179.97998, "adjclose": 2179.97998, "volume": 3091120000 }, { "date": "2016-09-06", "open": 2181.610107, "high": 2186.570068, "low": 2175.100098, "close": 2186.47998, "adjclose": 2186.47998, "volume": 3447650000 }, { "date": "2016-09-07", "open": 2185.169922, "high": 2187.870117, "low": 2179.070068, "close": 2186.159912, "adjclose": 2186.159912, "volume": 3319420000 }, { "date": "2016-09-08", "open": 2182.76001, "high": 2184.939941, "low": 2177.48999, "close": 2181.300049, "adjclose": 2181.300049, "volume": 3727840000 }, { "date": "2016-09-09", "open": 2169.080078, "high": 2169.080078, "low": 2127.810059, "close": 2127.810059, "adjclose": 2127.810059, "volume": 4233960000 }, { "date": "2016-09-12", "open": 2120.860107, "high": 2163.300049, "low": 2119.120117, "close": 2159.040039, "adjclose": 2159.040039, "volume": 4010480000 }, { "date": "2016-09-13", "open": 2150.469971, "high": 2150.469971, "low": 2120.27002, "close": 2127.02002, "adjclose": 2127.02002, "volume": 4141670000 }, { "date": "2016-09-14", "open": 2127.860107, "high": 2141.330078, "low": 2119.899902, "close": 2125.77002, "adjclose": 2125.77002, "volume": 3664100000 }, { "date": "2016-09-15", "open": 2125.360107, "high": 2151.310059, "low": 2122.360107, "close": 2147.26001, "adjclose": 2147.26001, "volume": 3373720000 }, { "date": "2016-09-16", "open": 2146.47998, "high": 2146.47998, "low": 2131.199951, "close": 2139.159912, "adjclose": 2139.159912, "volume": 5014360000 }, { "date": "2016-09-19", "open": 2143.98999, "high": 2153.610107, "low": 2135.909912, "close": 2139.120117, "adjclose": 2139.120117, "volume": 3163000000 }, { "date": "2016-09-20", "open": 2145.939941, "high": 2150.800049, "low": 2139.169922, "close": 2139.76001, "adjclose": 2139.76001, "volume": 3140730000 }, { "date": "2016-09-21", "open": 2144.580078, "high": 2165.110107, "low": 2139.570068, "close": 2163.120117, "adjclose": 2163.120117, "volume": 3712090000 }, { "date": "2016-09-22", "open": 2170.939941, "high": 2179.98999, "low": 2170.939941, "close": 2177.179932, "adjclose": 2177.179932, "volume": 3552830000 }, { "date": "2016-09-23", "open": 2173.290039, "high": 2173.75, "low": 2163.969971, "close": 2164.689941, "adjclose": 2164.689941, "volume": 3317190000 }, { "date": "2016-09-26", "open": 2158.540039, "high": 2158.540039, "low": 2145.040039, "close": 2146.100098, "adjclose": 2146.100098, "volume": 3216170000 }, { "date": "2016-09-27", "open": 2146.040039, "high": 2161.129883, "low": 2141.550049, "close": 2159.929932, "adjclose": 2159.929932, "volume": 3437770000 }, { "date": "2016-09-28", "open": 2161.850098, "high": 2172.399902, "low": 2151.790039, "close": 2171.370117, "adjclose": 2171.370117, "volume": 3891460000 }, { "date": "2016-09-29", "open": 2168.899902, "high": 2172.669922, "low": 2145.199951, "close": 2151.129883, "adjclose": 2151.129883, "volume": 4249220000 }, { "date": "2016-09-30", "open": 2156.51001, "high": 2175.300049, "low": 2156.51001, "close": 2168.27002, "adjclose": 2168.27002, "volume": 4173340000 }, { "date": "2016-10-03", "open": 2164.330078, "high": 2164.409912, "low": 2154.77002, "close": 2161.199951, "adjclose": 2161.199951, "volume": 3137550000 }, { "date": "2016-10-04", "open": 2163.370117, "high": 2165.459961, "low": 2144.01001, "close": 2150.48999, "adjclose": 2150.48999, "volume": 3750890000 }, { "date": "2016-10-05", "open": 2155.149902, "high": 2163.949951, "low": 2155.149902, "close": 2159.72998, "adjclose": 2159.72998, "volume": 3906550000 }, { "date": "2016-10-06", "open": 2158.219971, "high": 2162.929932, "low": 2150.280029, "close": 2160.77002, "adjclose": 2160.77002, "volume": 3461550000 }, { "date": "2016-10-07", "open": 2164.189941, "high": 2165.860107, "low": 2144.850098, "close": 2153.73999, "adjclose": 2153.73999, "volume": 3619890000 }, { "date": "2016-10-10", "open": 2160.389893, "high": 2169.600098, "low": 2160.389893, "close": 2163.659912, "adjclose": 2163.659912, "volume": 2916550000 }, { "date": "2016-10-11", "open": 2161.350098, "high": 2161.560059, "low": 2128.840088, "close": 2136.72998, "adjclose": 2136.72998, "volume": 3438270000 }, { "date": "2016-10-12", "open": 2137.669922, "high": 2145.360107, "low": 2132.77002, "close": 2139.179932, "adjclose": 2139.179932, "volume": 2977100000 }, { "date": "2016-10-13", "open": 2130.26001, "high": 2138.189941, "low": 2114.719971, "close": 2132.550049, "adjclose": 2132.550049, "volume": 3580450000 }, { "date": "2016-10-14", "open": 2139.679932, "high": 2149.189941, "low": 2132.97998, "close": 2132.97998, "adjclose": 2132.97998, "volume": 3228150000 }, { "date": "2016-10-17", "open": 2132.949951, "high": 2135.610107, "low": 2124.429932, "close": 2126.5, "adjclose": 2126.5, "volume": 2830390000 }, { "date": "2016-10-18", "open": 2138.310059, "high": 2144.379883, "low": 2135.48999, "close": 2139.600098, "adjclose": 2139.600098, "volume": 3170000000 }, { "date": "2016-10-19", "open": 2140.810059, "high": 2148.439941, "low": 2138.149902, "close": 2144.290039, "adjclose": 2144.290039, "volume": 3362670000 }, { "date": "2016-10-20", "open": 2142.51001, "high": 2147.179932, "low": 2133.439941, "close": 2141.340088, "adjclose": 2141.340088, "volume": 3337170000 }, { "date": "2016-10-21", "open": 2139.429932, "high": 2142.629883, "low": 2130.090088, "close": 2141.159912, "adjclose": 2141.159912, "volume": 3448850000 }, { "date": "2016-10-24", "open": 2148.5, "high": 2154.790039, "low": 2146.909912, "close": 2151.330078, "adjclose": 2151.330078, "volume": 3357320000 }, { "date": "2016-10-25", "open": 2149.719971, "high": 2151.439941, "low": 2141.929932, "close": 2143.159912, "adjclose": 2143.159912, "volume": 3751340000 }, { "date": "2016-10-26", "open": 2136.969971, "high": 2145.72998, "low": 2131.590088, "close": 2139.429932, "adjclose": 2139.429932, "volume": 3775200000 }, { "date": "2016-10-27", "open": 2144.060059, "high": 2147.129883, "low": 2132.52002, "close": 2133.040039, "adjclose": 2133.040039, "volume": 4204830000 }, { "date": "2016-10-28", "open": 2132.22998, "high": 2140.719971, "low": 2119.360107, "close": 2126.409912, "adjclose": 2126.409912, "volume": 4019510000 }, { "date": "2016-10-31", "open": 2129.780029, "high": 2133.25, "low": 2125.530029, "close": 2126.149902, "adjclose": 2126.149902, "volume": 3922400000 }, { "date": "2016-11-01", "open": 2128.679932, "high": 2131.449951, "low": 2097.850098, "close": 2111.719971, "adjclose": 2111.719971, "volume": 4532160000 }, { "date": "2016-11-02", "open": 2109.429932, "high": 2111.76001, "low": 2094, "close": 2097.939941, "adjclose": 2097.939941, "volume": 4248580000 }, { "date": "2016-11-03", "open": 2098.800049, "high": 2102.560059, "low": 2085.22998, "close": 2088.659912, "adjclose": 2088.659912, "volume": 3886740000 }, { "date": "2016-11-04", "open": 2083.790039, "high": 2099.070068, "low": 2083.790039, "close": 2085.179932, "adjclose": 2085.179932, "volume": 3837860000 }, { "date": "2016-11-07", "open": 2100.590088, "high": 2132, "low": 2100.590088, "close": 2131.52002, "adjclose": 2131.52002, "volume": 3736060000 }, { "date": "2016-11-08", "open": 2129.919922, "high": 2146.870117, "low": 2123.560059, "close": 2139.560059, "adjclose": 2139.560059, "volume": 3916930000 }, { "date": "2016-11-09", "open": 2131.560059, "high": 2170.100098, "low": 2125.350098, "close": 2163.26001, "adjclose": 2163.26001, "volume": 6264150000 }, { "date": "2016-11-10", "open": 2167.48999, "high": 2182.300049, "low": 2151.169922, "close": 2167.47998, "adjclose": 2167.47998, "volume": 6451640000 }, { "date": "2016-11-11", "open": 2162.709961, "high": 2165.919922, "low": 2152.48999, "close": 2164.449951, "adjclose": 2164.449951, "volume": 4988050000 }, { "date": "2016-11-14", "open": 2165.639893, "high": 2171.360107, "low": 2156.080078, "close": 2164.199951, "adjclose": 2164.199951, "volume": 5367200000 }, { "date": "2016-11-15", "open": 2168.290039, "high": 2180.840088, "low": 2166.379883, "close": 2180.389893, "adjclose": 2180.389893, "volume": 4543860000 }, { "date": "2016-11-16", "open": 2177.530029, "high": 2179.219971, "low": 2172.199951, "close": 2176.939941, "adjclose": 2176.939941, "volume": 3830590000 }, { "date": "2016-11-17", "open": 2178.610107, "high": 2188.060059, "low": 2176.649902, "close": 2187.120117, "adjclose": 2187.120117, "volume": 3809160000 }, { "date": "2016-11-18", "open": 2186.850098, "high": 2189.889893, "low": 2180.379883, "close": 2181.899902, "adjclose": 2181.899902, "volume": 3572400000 }, { "date": "2016-11-21", "open": 2186.429932, "high": 2198.699951, "low": 2186.429932, "close": 2198.179932, "adjclose": 2198.179932, "volume": 3607010000 }, { "date": "2016-11-22", "open": 2201.560059, "high": 2204.800049, "low": 2194.51001, "close": 2202.939941, "adjclose": 2202.939941, "volume": 3957940000 }, { "date": "2016-11-23", "open": 2198.550049, "high": 2204.719971, "low": 2194.51001, "close": 2204.719971, "adjclose": 2204.719971, "volume": 3418640000 }, { "date": "2016-11-25", "open": 2206.27002, "high": 2213.350098, "low": 2206.27002, "close": 2213.350098, "adjclose": 2213.350098, "volume": 1584600000 }, { "date": "2016-11-28", "open": 2210.209961, "high": 2211.139893, "low": 2200.360107, "close": 2201.719971, "adjclose": 2201.719971, "volume": 3505650000 }, { "date": "2016-11-29", "open": 2200.76001, "high": 2210.459961, "low": 2198.149902, "close": 2204.659912, "adjclose": 2204.659912, "volume": 3706560000 }, { "date": "2016-11-30", "open": 2204.969971, "high": 2214.100098, "low": 2198.810059, "close": 2198.810059, "adjclose": 2198.810059, "volume": 5533980000 }, { "date": "2016-12-01", "open": 2200.169922, "high": 2202.600098, "low": 2187.439941, "close": 2191.080078, "adjclose": 2191.080078, "volume": 5063740000 }, { "date": "2016-12-02", "open": 2191.120117, "high": 2197.949951, "low": 2188.370117, "close": 2191.949951, "adjclose": 2191.949951, "volume": 3779500000 }, { "date": "2016-12-05", "open": 2200.649902, "high": 2209.419922, "low": 2199.969971, "close": 2204.709961, "adjclose": 2204.709961, "volume": 3895230000 }, { "date": "2016-12-06", "open": 2207.26001, "high": 2212.780029, "low": 2202.209961, "close": 2212.22998, "adjclose": 2212.22998, "volume": 3855320000 }, { "date": "2016-12-07", "open": 2210.719971, "high": 2241.629883, "low": 2208.929932, "close": 2241.350098, "adjclose": 2241.350098, "volume": 4501820000 }, { "date": "2016-12-08", "open": 2241.129883, "high": 2251.689941, "low": 2237.570068, "close": 2246.189941, "adjclose": 2246.189941, "volume": 4200580000 }, { "date": "2016-12-09", "open": 2249.72998, "high": 2259.800049, "low": 2249.22998, "close": 2259.530029, "adjclose": 2259.530029, "volume": 3884480000 }, { "date": "2016-12-12", "open": 2258.830078, "high": 2264.030029, "low": 2252.370117, "close": 2256.959961, "adjclose": 2256.959961, "volume": 4034510000 }, { "date": "2016-12-13", "open": 2263.320068, "high": 2277.530029, "low": 2263.320068, "close": 2271.719971, "adjclose": 2271.719971, "volume": 3857590000 }, { "date": "2016-12-14", "open": 2268.350098, "high": 2276.199951, "low": 2248.439941, "close": 2253.280029, "adjclose": 2253.280029, "volume": 4406970000 }, { "date": "2016-12-15", "open": 2253.77002, "high": 2272.120117, "low": 2253.77002, "close": 2262.030029, "adjclose": 2262.030029, "volume": 4168200000 }, { "date": "2016-12-16", "open": 2266.810059, "high": 2268.050049, "low": 2254.23999, "close": 2258.070068, "adjclose": 2258.070068, "volume": 5920340000 }, { "date": "2016-12-19", "open": 2259.23999, "high": 2267.469971, "low": 2258.209961, "close": 2262.530029, "adjclose": 2262.530029, "volume": 3248370000 }, { "date": "2016-12-20", "open": 2266.5, "high": 2272.560059, "low": 2266.139893, "close": 2270.76001, "adjclose": 2270.76001, "volume": 3298780000 }, { "date": "2016-12-21", "open": 2270.540039, "high": 2271.22998, "low": 2265.149902, "close": 2265.179932, "adjclose": 2265.179932, "volume": 2852230000 }, { "date": "2016-12-22", "open": 2262.929932, "high": 2263.179932, "low": 2256.080078, "close": 2260.959961, "adjclose": 2260.959961, "volume": 2876320000 }, { "date": "2016-12-23", "open": 2260.25, "high": 2263.790039, "low": 2258.840088, "close": 2263.790039, "adjclose": 2263.790039, "volume": 2020550000 }, { "date": "2016-12-27", "open": 2266.22998, "high": 2273.820068, "low": 2266.149902, "close": 2268.879883, "adjclose": 2268.879883, "volume": 1987080000 }, { "date": "2016-12-28", "open": 2270.22998, "high": 2271.310059, "low": 2249.110107, "close": 2249.919922, "adjclose": 2249.919922, "volume": 2392360000 }, { "date": "2016-12-29", "open": 2249.5, "high": 2254.51001, "low": 2244.560059, "close": 2249.26001, "adjclose": 2249.26001, "volume": 2336370000 }, { "date": "2016-12-30", "open": 2251.610107, "high": 2253.580078, "low": 2233.620117, "close": 2238.830078, "adjclose": 2238.830078, "volume": 2670900000 }, { "date": "2017-01-03", "open": 2251.570068, "high": 2263.879883, "low": 2245.129883, "close": 2257.830078, "adjclose": 2257.830078, "volume": 3770530000 }, { "date": "2017-01-04", "open": 2261.600098, "high": 2272.820068, "low": 2261.600098, "close": 2270.75, "adjclose": 2270.75, "volume": 3764890000 }, { "date": "2017-01-05", "open": 2268.179932, "high": 2271.5, "low": 2260.449951, "close": 2269, "adjclose": 2269, "volume": 3761820000 }, { "date": "2017-01-06", "open": 2271.139893, "high": 2282.100098, "low": 2264.060059, "close": 2276.97998, "adjclose": 2276.97998, "volume": 3339890000 }, { "date": "2017-01-09", "open": 2273.590088, "high": 2275.48999, "low": 2268.899902, "close": 2268.899902, "adjclose": 2268.899902, "volume": 3217610000 }, { "date": "2017-01-10", "open": 2269.719971, "high": 2279.27002, "low": 2265.27002, "close": 2268.899902, "adjclose": 2268.899902, "volume": 3638790000 }, { "date": "2017-01-11", "open": 2268.600098, "high": 2275.320068, "low": 2260.830078, "close": 2275.320068, "adjclose": 2275.320068, "volume": 3620410000 }, { "date": "2017-01-12", "open": 2271.139893, "high": 2271.780029, "low": 2254.25, "close": 2270.439941, "adjclose": 2270.439941, "volume": 3462130000 }, { "date": "2017-01-13", "open": 2272.73999, "high": 2278.679932, "low": 2271.51001, "close": 2274.639893, "adjclose": 2274.639893, "volume": 3081270000 }, { "date": "2017-01-17", "open": 2269.139893, "high": 2272.080078, "low": 2262.810059, "close": 2267.889893, "adjclose": 2267.889893, "volume": 3584990000 }, { "date": "2017-01-18", "open": 2269.139893, "high": 2272.01001, "low": 2263.350098, "close": 2271.889893, "adjclose": 2271.889893, "volume": 3315250000 }, { "date": "2017-01-19", "open": 2271.899902, "high": 2274.330078, "low": 2258.409912, "close": 2263.689941, "adjclose": 2263.689941, "volume": 3165970000 }, { "date": "2017-01-20", "open": 2269.959961, "high": 2276.959961, "low": 2265.01001, "close": 2271.310059, "adjclose": 2271.310059, "volume": 3524970000 }, { "date": "2017-01-23", "open": 2267.780029, "high": 2271.780029, "low": 2257.02002, "close": 2265.199951, "adjclose": 2265.199951, "volume": 3152710000 }, { "date": "2017-01-24", "open": 2267.879883, "high": 2284.629883, "low": 2266.679932, "close": 2280.070068, "adjclose": 2280.070068, "volume": 3810960000 }, { "date": "2017-01-25", "open": 2288.879883, "high": 2299.550049, "low": 2288.879883, "close": 2298.370117, "adjclose": 2298.370117, "volume": 3846020000 }, { "date": "2017-01-26", "open": 2298.629883, "high": 2300.98999, "low": 2294.080078, "close": 2296.679932, "adjclose": 2296.679932, "volume": 3610360000 }, { "date": "2017-01-27", "open": 2299.02002, "high": 2299.02002, "low": 2291.620117, "close": 2294.689941, "adjclose": 2294.689941, "volume": 3135890000 }, { "date": "2017-01-30", "open": 2286.01001, "high": 2286.01001, "low": 2268.040039, "close": 2280.899902, "adjclose": 2280.899902, "volume": 3591270000 }, { "date": "2017-01-31", "open": 2274.02002, "high": 2279.090088, "low": 2267.209961, "close": 2278.870117, "adjclose": 2278.870117, "volume": 4087450000 }, { "date": "2017-02-01", "open": 2285.590088, "high": 2289.139893, "low": 2272.439941, "close": 2279.550049, "adjclose": 2279.550049, "volume": 3916610000 }, { "date": "2017-02-02", "open": 2276.689941, "high": 2283.969971, "low": 2271.649902, "close": 2280.850098, "adjclose": 2280.850098, "volume": 3807710000 }, { "date": "2017-02-03", "open": 2288.540039, "high": 2298.310059, "low": 2287.879883, "close": 2297.419922, "adjclose": 2297.419922, "volume": 3597970000 }, { "date": "2017-02-06", "open": 2294.280029, "high": 2296.179932, "low": 2288.570068, "close": 2292.560059, "adjclose": 2292.560059, "volume": 3109050000 }, { "date": "2017-02-07", "open": 2295.870117, "high": 2299.399902, "low": 2290.159912, "close": 2293.080078, "adjclose": 2293.080078, "volume": 3448690000 }, { "date": "2017-02-08", "open": 2289.550049, "high": 2295.909912, "low": 2285.379883, "close": 2294.669922, "adjclose": 2294.669922, "volume": 3609740000 }, { "date": "2017-02-09", "open": 2296.699951, "high": 2311.080078, "low": 2296.610107, "close": 2307.870117, "adjclose": 2307.870117, "volume": 3677940000 }, { "date": "2017-02-10", "open": 2312.27002, "high": 2319.22998, "low": 2311.100098, "close": 2316.100098, "adjclose": 2316.100098, "volume": 3475020000 }, { "date": "2017-02-13", "open": 2321.719971, "high": 2331.580078, "low": 2321.419922, "close": 2328.25, "adjclose": 2328.25, "volume": 3349730000 }, { "date": "2017-02-14", "open": 2326.120117, "high": 2337.580078, "low": 2322.169922, "close": 2337.580078, "adjclose": 2337.580078, "volume": 3520910000 }, { "date": "2017-02-15", "open": 2335.580078, "high": 2351.300049, "low": 2334.810059, "close": 2349.25, "adjclose": 2349.25, "volume": 3775590000 }, { "date": "2017-02-16", "open": 2349.639893, "high": 2351.310059, "low": 2338.870117, "close": 2347.219971, "adjclose": 2347.219971, "volume": 3672370000 }, { "date": "2017-02-17", "open": 2343.01001, "high": 2351.159912, "low": 2339.580078, "close": 2351.159912, "adjclose": 2351.159912, "volume": 3513060000 }, { "date": "2017-02-21", "open": 2354.909912, "high": 2366.709961, "low": 2354.909912, "close": 2365.379883, "adjclose": 2365.379883, "volume": 3579780000 }, { "date": "2017-02-22", "open": 2361.110107, "high": 2365.129883, "low": 2358.340088, "close": 2362.820068, "adjclose": 2362.820068, "volume": 3468670000 }, { "date": "2017-02-23", "open": 2367.5, "high": 2368.26001, "low": 2355.090088, "close": 2363.810059, "adjclose": 2363.810059, "volume": 4015260000 }, { "date": "2017-02-24", "open": 2355.72998, "high": 2367.340088, "low": 2352.870117, "close": 2367.340088, "adjclose": 2367.340088, "volume": 3831570000 }, { "date": "2017-02-27", "open": 2365.22998, "high": 2371.540039, "low": 2361.870117, "close": 2369.75, "adjclose": 2369.75, "volume": 3582610000 }, { "date": "2017-02-28", "open": 2366.080078, "high": 2367.790039, "low": 2358.959961, "close": 2363.639893, "adjclose": 2363.639893, "volume": 4210140000 }, { "date": "2017-03-01", "open": 2380.129883, "high": 2400.97998, "low": 2380.129883, "close": 2395.959961, "adjclose": 2395.959961, "volume": 4345180000 }, { "date": "2017-03-02", "open": 2394.75, "high": 2394.75, "low": 2380.169922, "close": 2381.919922, "adjclose": 2381.919922, "volume": 3821320000 }, { "date": "2017-03-03", "open": 2380.919922, "high": 2383.889893, "low": 2375.389893, "close": 2383.120117, "adjclose": 2383.120117, "volume": 3555260000 }, { "date": "2017-03-06", "open": 2375.22998, "high": 2378.800049, "low": 2367.97998, "close": 2375.310059, "adjclose": 2375.310059, "volume": 3232700000 }, { "date": "2017-03-07", "open": 2370.73999, "high": 2375.120117, "low": 2365.51001, "close": 2368.389893, "adjclose": 2368.389893, "volume": 3518390000 }, { "date": "2017-03-08", "open": 2369.810059, "high": 2373.090088, "low": 2361.01001, "close": 2362.97998, "adjclose": 2362.97998, "volume": 3812100000 }, { "date": "2017-03-09", "open": 2363.48999, "high": 2369.080078, "low": 2354.540039, "close": 2364.870117, "adjclose": 2364.870117, "volume": 3716340000 }, { "date": "2017-03-10", "open": 2372.52002, "high": 2376.860107, "low": 2363.040039, "close": 2372.600098, "adjclose": 2372.600098, "volume": 3432950000 }, { "date": "2017-03-13", "open": 2371.560059, "high": 2374.419922, "low": 2368.52002, "close": 2373.469971, "adjclose": 2373.469971, "volume": 3133900000 }, { "date": "2017-03-14", "open": 2368.550049, "high": 2368.550049, "low": 2358.179932, "close": 2365.449951, "adjclose": 2365.449951, "volume": 3172630000 }, { "date": "2017-03-15", "open": 2370.340088, "high": 2390.01001, "low": 2368.939941, "close": 2385.26001, "adjclose": 2385.26001, "volume": 3906840000 }, { "date": "2017-03-16", "open": 2387.709961, "high": 2388.100098, "low": 2377.179932, "close": 2381.379883, "adjclose": 2381.379883, "volume": 3365660000 }, { "date": "2017-03-17", "open": 2383.709961, "high": 2385.709961, "low": 2377.639893, "close": 2378.25, "adjclose": 2378.25, "volume": 5178040000 }, { "date": "2017-03-20", "open": 2378.23999, "high": 2379.550049, "low": 2369.659912, "close": 2373.469971, "adjclose": 2373.469971, "volume": 3054930000 }, { "date": "2017-03-21", "open": 2379.320068, "high": 2381.929932, "low": 2341.899902, "close": 2344.02002, "adjclose": 2344.02002, "volume": 4265590000 }, { "date": "2017-03-22", "open": 2343, "high": 2351.810059, "low": 2336.449951, "close": 2348.449951, "adjclose": 2348.449951, "volume": 3572730000 }, { "date": "2017-03-23", "open": 2345.969971, "high": 2358.919922, "low": 2342.129883, "close": 2345.959961, "adjclose": 2345.959961, "volume": 3260600000 }, { "date": "2017-03-24", "open": 2350.419922, "high": 2356.219971, "low": 2335.73999, "close": 2343.97998, "adjclose": 2343.97998, "volume": 2975130000 }, { "date": "2017-03-27", "open": 2329.110107, "high": 2344.899902, "low": 2322.25, "close": 2341.590088, "adjclose": 2341.590088, "volume": 3240230000 }, { "date": "2017-03-28", "open": 2339.790039, "high": 2363.780029, "low": 2337.629883, "close": 2358.570068, "adjclose": 2358.570068, "volume": 3367780000 }, { "date": "2017-03-29", "open": 2356.540039, "high": 2363.360107, "low": 2352.939941, "close": 2361.129883, "adjclose": 2361.129883, "volume": 3106940000 }, { "date": "2017-03-30", "open": 2361.310059, "high": 2370.419922, "low": 2358.580078, "close": 2368.060059, "adjclose": 2368.060059, "volume": 3158420000 }, { "date": "2017-03-31", "open": 2364.820068, "high": 2370.350098, "low": 2362.600098, "close": 2362.719971, "adjclose": 2362.719971, "volume": 3354110000 }, { "date": "2017-04-03", "open": 2362.340088, "high": 2365.870117, "low": 2344.72998, "close": 2358.840088, "adjclose": 2358.840088, "volume": 3416400000 }, { "date": "2017-04-04", "open": 2354.76001, "high": 2360.530029, "low": 2350.719971, "close": 2360.159912, "adjclose": 2360.159912, "volume": 3206240000 }, { "date": "2017-04-05", "open": 2366.590088, "high": 2378.360107, "low": 2350.52002, "close": 2352.949951, "adjclose": 2352.949951, "volume": 3770520000 }, { "date": "2017-04-06", "open": 2353.790039, "high": 2364.159912, "low": 2348.899902, "close": 2357.48999, "adjclose": 2357.48999, "volume": 3201920000 }, { "date": "2017-04-07", "open": 2356.590088, "high": 2363.76001, "low": 2350.73999, "close": 2355.540039, "adjclose": 2355.540039, "volume": 3053150000 }, { "date": "2017-04-10", "open": 2357.159912, "high": 2366.370117, "low": 2351.5, "close": 2357.159912, "adjclose": 2357.159912, "volume": 2785410000 }, { "date": "2017-04-11", "open": 2353.919922, "high": 2355.219971, "low": 2337.25, "close": 2353.780029, "adjclose": 2353.780029, "volume": 3117420000 }, { "date": "2017-04-12", "open": 2352.149902, "high": 2352.719971, "low": 2341.179932, "close": 2344.929932, "adjclose": 2344.929932, "volume": 3196950000 }, { "date": "2017-04-13", "open": 2341.97998, "high": 2348.26001, "low": 2328.949951, "close": 2328.949951, "adjclose": 2328.949951, "volume": 3143890000 }, { "date": "2017-04-17", "open": 2332.620117, "high": 2349.139893, "low": 2332.51001, "close": 2349.01001, "adjclose": 2349.01001, "volume": 2824710000 }, { "date": "2017-04-18", "open": 2342.530029, "high": 2348.350098, "low": 2334.540039, "close": 2342.189941, "adjclose": 2342.189941, "volume": 3269840000 }, { "date": "2017-04-19", "open": 2346.790039, "high": 2352.629883, "low": 2335.050049, "close": 2338.169922, "adjclose": 2338.169922, "volume": 3519900000 }, { "date": "2017-04-20", "open": 2342.689941, "high": 2361.370117, "low": 2340.909912, "close": 2355.840088, "adjclose": 2355.840088, "volume": 3647420000 }, { "date": "2017-04-21", "open": 2354.73999, "high": 2356.179932, "low": 2344.51001, "close": 2348.689941, "adjclose": 2348.689941, "volume": 3503360000 }, { "date": "2017-04-24", "open": 2370.330078, "high": 2376.97998, "low": 2369.189941, "close": 2374.149902, "adjclose": 2374.149902, "volume": 3690650000 }, { "date": "2017-04-25", "open": 2381.51001, "high": 2392.47998, "low": 2381.149902, "close": 2388.610107, "adjclose": 2388.610107, "volume": 3995240000 }, { "date": "2017-04-26", "open": 2388.97998, "high": 2398.159912, "low": 2386.780029, "close": 2387.449951, "adjclose": 2387.449951, "volume": 4105920000 }, { "date": "2017-04-27", "open": 2389.699951, "high": 2392.100098, "low": 2382.679932, "close": 2388.77002, "adjclose": 2388.77002, "volume": 4098460000 }, { "date": "2017-04-28", "open": 2393.679932, "high": 2393.679932, "low": 2382.360107, "close": 2384.199951, "adjclose": 2384.199951, "volume": 3718270000 }, { "date": "2017-05-01", "open": 2388.5, "high": 2394.48999, "low": 2384.830078, "close": 2388.330078, "adjclose": 2388.330078, "volume": 3199240000 }, { "date": "2017-05-02", "open": 2391.050049, "high": 2392.929932, "low": 2385.820068, "close": 2391.169922, "adjclose": 2391.169922, "volume": 3813680000 }, { "date": "2017-05-03", "open": 2386.5, "high": 2389.820068, "low": 2379.75, "close": 2388.129883, "adjclose": 2388.129883, "volume": 3893990000 }, { "date": "2017-05-04", "open": 2389.790039, "high": 2391.429932, "low": 2380.350098, "close": 2389.52002, "adjclose": 2389.52002, "volume": 4362540000 }, { "date": "2017-05-05", "open": 2392.370117, "high": 2399.290039, "low": 2389.379883, "close": 2399.290039, "adjclose": 2399.290039, "volume": 3540140000 }, { "date": "2017-05-08", "open": 2399.939941, "high": 2401.360107, "low": 2393.919922, "close": 2399.379883, "adjclose": 2399.379883, "volume": 3429440000 }, { "date": "2017-05-09", "open": 2401.580078, "high": 2403.870117, "low": 2392.439941, "close": 2396.919922, "adjclose": 2396.919922, "volume": 3653590000 }, { "date": "2017-05-10", "open": 2396.790039, "high": 2399.73999, "low": 2392.790039, "close": 2399.629883, "adjclose": 2399.629883, "volume": 3643530000 }, { "date": "2017-05-11", "open": 2394.840088, "high": 2395.719971, "low": 2381.73999, "close": 2394.439941, "adjclose": 2394.439941, "volume": 3727420000 }, { "date": "2017-05-12", "open": 2392.439941, "high": 2392.439941, "low": 2387.189941, "close": 2390.899902, "adjclose": 2390.899902, "volume": 3305630000 }, { "date": "2017-05-15", "open": 2393.97998, "high": 2404.050049, "low": 2393.939941, "close": 2402.320068, "adjclose": 2402.320068, "volume": 3473600000 }, { "date": "2017-05-16", "open": 2404.550049, "high": 2405.77002, "low": 2396.050049, "close": 2400.669922, "adjclose": 2400.669922, "volume": 3420790000 }, { "date": "2017-05-17", "open": 2382.949951, "high": 2384.870117, "low": 2356.209961, "close": 2357.030029, "adjclose": 2357.030029, "volume": 4163000000 }, { "date": "2017-05-18", "open": 2354.689941, "high": 2375.73999, "low": 2352.719971, "close": 2365.719971, "adjclose": 2365.719971, "volume": 4319420000 }, { "date": "2017-05-19", "open": 2371.370117, "high": 2389.060059, "low": 2370.429932, "close": 2381.72998, "adjclose": 2381.72998, "volume": 3825160000 }, { "date": "2017-05-22", "open": 2387.209961, "high": 2395.459961, "low": 2386.919922, "close": 2394.02002, "adjclose": 2394.02002, "volume": 3172830000 }, { "date": "2017-05-23", "open": 2397.040039, "high": 2400.850098, "low": 2393.879883, "close": 2398.419922, "adjclose": 2398.419922, "volume": 3213570000 }, { "date": "2017-05-24", "open": 2401.409912, "high": 2405.580078, "low": 2397.98999, "close": 2404.389893, "adjclose": 2404.389893, "volume": 3389900000 }, { "date": "2017-05-25", "open": 2409.540039, "high": 2418.709961, "low": 2408.01001, "close": 2415.070068, "adjclose": 2415.070068, "volume": 3535390000 }, { "date": "2017-05-26", "open": 2414.5, "high": 2416.679932, "low": 2412.199951, "close": 2415.820068, "adjclose": 2415.820068, "volume": 2805040000 }, { "date": "2017-05-30", "open": 2411.669922, "high": 2415.26001, "low": 2409.429932, "close": 2412.909912, "adjclose": 2412.909912, "volume": 3203160000 }, { "date": "2017-05-31", "open": 2415.629883, "high": 2415.98999, "low": 2403.590088, "close": 2411.800049, "adjclose": 2411.800049, "volume": 4516110000 }, { "date": "2017-06-01", "open": 2415.649902, "high": 2430.060059, "low": 2413.540039, "close": 2430.060059, "adjclose": 2430.060059, "volume": 3857140000 }, { "date": "2017-06-02", "open": 2431.280029, "high": 2440.22998, "low": 2427.709961, "close": 2439.070068, "adjclose": 2439.070068, "volume": 3461680000 }, { "date": "2017-06-05", "open": 2437.830078, "high": 2439.550049, "low": 2434.320068, "close": 2436.100098, "adjclose": 2436.100098, "volume": 2912600000 }, { "date": "2017-06-06", "open": 2431.919922, "high": 2436.209961, "low": 2428.120117, "close": 2429.330078, "adjclose": 2429.330078, "volume": 3357840000 }, { "date": "2017-06-07", "open": 2432.030029, "high": 2435.280029, "low": 2424.75, "close": 2433.139893, "adjclose": 2433.139893, "volume": 3572300000 }, { "date": "2017-06-08", "open": 2434.27002, "high": 2439.27002, "low": 2427.939941, "close": 2433.790039, "adjclose": 2433.790039, "volume": 3728860000 }, { "date": "2017-06-09", "open": 2436.389893, "high": 2446.199951, "low": 2415.699951, "close": 2431.77002, "adjclose": 2431.77002, "volume": 4027340000 }, { "date": "2017-06-12", "open": 2425.879883, "high": 2430.379883, "low": 2419.969971, "close": 2429.389893, "adjclose": 2429.389893, "volume": 4027750000 }, { "date": "2017-06-13", "open": 2434.149902, "high": 2441.48999, "low": 2431.280029, "close": 2440.350098, "adjclose": 2440.350098, "volume": 3275500000 }, { "date": "2017-06-14", "open": 2443.75, "high": 2443.75, "low": 2428.340088, "close": 2437.919922, "adjclose": 2437.919922, "volume": 3555590000 }, { "date": "2017-06-15", "open": 2424.139893, "high": 2433.949951, "low": 2418.530029, "close": 2432.459961, "adjclose": 2432.459961, "volume": 3353050000 }, { "date": "2017-06-16", "open": 2431.23999, "high": 2433.149902, "low": 2422.879883, "close": 2433.149902, "adjclose": 2433.149902, "volume": 5284720000 }, { "date": "2017-06-19", "open": 2442.550049, "high": 2453.820068, "low": 2441.790039, "close": 2453.459961, "adjclose": 2453.459961, "volume": 3264700000 }, { "date": "2017-06-20", "open": 2450.659912, "high": 2450.659912, "low": 2436.600098, "close": 2437.030029, "adjclose": 2437.030029, "volume": 3416510000 }, { "date": "2017-06-21", "open": 2439.310059, "high": 2442.22998, "low": 2430.73999, "close": 2435.610107, "adjclose": 2435.610107, "volume": 3594820000 }, { "date": "2017-06-22", "open": 2437.399902, "high": 2441.620117, "low": 2433.27002, "close": 2434.5, "adjclose": 2434.5, "volume": 3468210000 }, { "date": "2017-06-23", "open": 2434.649902, "high": 2441.399902, "low": 2431.110107, "close": 2438.300049, "adjclose": 2438.300049, "volume": 5278330000 }, { "date": "2017-06-26", "open": 2443.320068, "high": 2450.419922, "low": 2437.030029, "close": 2439.070068, "adjclose": 2439.070068, "volume": 3238970000 }, { "date": "2017-06-27", "open": 2436.340088, "high": 2440.149902, "low": 2419.379883, "close": 2419.379883, "adjclose": 2419.379883, "volume": 3563910000 }, { "date": "2017-06-28", "open": 2428.699951, "high": 2442.969971, "low": 2428.02002, "close": 2440.689941, "adjclose": 2440.689941, "volume": 3500800000 }, { "date": "2017-06-29", "open": 2442.379883, "high": 2442.72998, "low": 2405.699951, "close": 2419.699951, "adjclose": 2419.699951, "volume": 3900280000 }, { "date": "2017-06-30", "open": 2429.199951, "high": 2432.709961, "low": 2421.649902, "close": 2423.409912, "adjclose": 2423.409912, "volume": 3361590000 }, { "date": "2017-07-03", "open": 2431.389893, "high": 2439.169922, "low": 2428.689941, "close": 2429.01001, "adjclose": 2429.01001, "volume": 1962290000 }, { "date": "2017-07-05", "open": 2430.780029, "high": 2434.899902, "low": 2422.050049, "close": 2432.540039, "adjclose": 2432.540039, "volume": 3367220000 }, { "date": "2017-07-06", "open": 2423.439941, "high": 2424.280029, "low": 2407.699951, "close": 2409.75, "adjclose": 2409.75, "volume": 3364520000 }, { "date": "2017-07-07", "open": 2413.52002, "high": 2426.919922, "low": 2413.52002, "close": 2425.179932, "adjclose": 2425.179932, "volume": 2901330000 }, { "date": "2017-07-10", "open": 2424.51001, "high": 2432, "low": 2422.27002, "close": 2427.429932, "adjclose": 2427.429932, "volume": 2999130000 }, { "date": "2017-07-11", "open": 2427.350098, "high": 2429.300049, "low": 2412.790039, "close": 2425.530029, "adjclose": 2425.530029, "volume": 3106750000 }, { "date": "2017-07-12", "open": 2435.75, "high": 2445.76001, "low": 2435.75, "close": 2443.25, "adjclose": 2443.25, "volume": 3171620000 }, { "date": "2017-07-13", "open": 2444.98999, "high": 2449.320068, "low": 2441.689941, "close": 2447.830078, "adjclose": 2447.830078, "volume": 3067670000 }, { "date": "2017-07-14", "open": 2449.159912, "high": 2463.540039, "low": 2446.689941, "close": 2459.27002, "adjclose": 2459.27002, "volume": 2736640000 }, { "date": "2017-07-17", "open": 2459.5, "high": 2462.820068, "low": 2457.159912, "close": 2459.139893, "adjclose": 2459.139893, "volume": 2793170000 }, { "date": "2017-07-18", "open": 2455.879883, "high": 2460.919922, "low": 2450.340088, "close": 2460.610107, "adjclose": 2460.610107, "volume": 2962130000 }, { "date": "2017-07-19", "open": 2463.850098, "high": 2473.830078, "low": 2463.850098, "close": 2473.830078, "adjclose": 2473.830078, "volume": 3059760000 }, { "date": "2017-07-20", "open": 2475.560059, "high": 2477.620117, "low": 2468.429932, "close": 2473.449951, "adjclose": 2473.449951, "volume": 3182780000 }, { "date": "2017-07-21", "open": 2467.399902, "high": 2472.540039, "low": 2465.060059, "close": 2472.540039, "adjclose": 2472.540039, "volume": 3059570000 }, { "date": "2017-07-24", "open": 2472.040039, "high": 2473.100098, "low": 2466.320068, "close": 2469.909912, "adjclose": 2469.909912, "volume": 3010240000 }, { "date": "2017-07-25", "open": 2477.879883, "high": 2481.23999, "low": 2474.909912, "close": 2477.129883, "adjclose": 2477.129883, "volume": 4108060000 }, { "date": "2017-07-26", "open": 2479.969971, "high": 2481.689941, "low": 2474.939941, "close": 2477.830078, "adjclose": 2477.830078, "volume": 3557020000 }, { "date": "2017-07-27", "open": 2482.76001, "high": 2484.040039, "low": 2459.929932, "close": 2475.419922, "adjclose": 2475.419922, "volume": 3995520000 }, { "date": "2017-07-28", "open": 2469.120117, "high": 2473.530029, "low": 2464.659912, "close": 2472.100098, "adjclose": 2472.100098, "volume": 3294770000 }, { "date": "2017-07-31", "open": 2475.939941, "high": 2477.959961, "low": 2468.530029, "close": 2470.300049, "adjclose": 2470.300049, "volume": 3469210000 }, { "date": "2017-08-01", "open": 2477.100098, "high": 2478.51001, "low": 2471.139893, "close": 2476.350098, "adjclose": 2476.350098, "volume": 3460860000 }, { "date": "2017-08-02", "open": 2480.379883, "high": 2480.379883, "low": 2466.47998, "close": 2477.570068, "adjclose": 2477.570068, "volume": 3478580000 }, { "date": "2017-08-03", "open": 2476.030029, "high": 2476.030029, "low": 2468.850098, "close": 2472.159912, "adjclose": 2472.159912, "volume": 3645020000 }, { "date": "2017-08-04", "open": 2476.879883, "high": 2480, "low": 2472.080078, "close": 2476.830078, "adjclose": 2476.830078, "volume": 3235140000 }, { "date": "2017-08-07", "open": 2477.139893, "high": 2480.949951, "low": 2475.879883, "close": 2480.909912, "adjclose": 2480.909912, "volume": 2931780000 }, { "date": "2017-08-08", "open": 2478.350098, "high": 2490.870117, "low": 2470.320068, "close": 2474.919922, "adjclose": 2474.919922, "volume": 3344640000 }, { "date": "2017-08-09", "open": 2465.350098, "high": 2474.409912, "low": 2462.080078, "close": 2474.02002, "adjclose": 2474.02002, "volume": 3308060000 }, { "date": "2017-08-10", "open": 2465.379883, "high": 2465.379883, "low": 2437.75, "close": 2438.209961, "adjclose": 2438.209961, "volume": 3621070000 }, { "date": "2017-08-11", "open": 2441.040039, "high": 2448.090088, "low": 2437.850098, "close": 2441.320068, "adjclose": 2441.320068, "volume": 3159930000 }, { "date": "2017-08-14", "open": 2454.959961, "high": 2468.219971, "low": 2454.959961, "close": 2465.840088, "adjclose": 2465.840088, "volume": 2822550000 }, { "date": "2017-08-15", "open": 2468.659912, "high": 2468.899902, "low": 2461.610107, "close": 2464.610107, "adjclose": 2464.610107, "volume": 2913100000 }, { "date": "2017-08-16", "open": 2468.629883, "high": 2474.929932, "low": 2463.860107, "close": 2468.110107, "adjclose": 2468.110107, "volume": 2953650000 }, { "date": "2017-08-17", "open": 2462.949951, "high": 2465.02002, "low": 2430.01001, "close": 2430.01001, "adjclose": 2430.01001, "volume": 3142620000 }, { "date": "2017-08-18", "open": 2427.639893, "high": 2440.27002, "low": 2420.689941, "close": 2425.550049, "adjclose": 2425.550049, "volume": 3415680000 }, { "date": "2017-08-21", "open": 2425.5, "high": 2430.580078, "low": 2417.350098, "close": 2428.370117, "adjclose": 2428.370117, "volume": 2788150000 }, { "date": "2017-08-22", "open": 2433.75, "high": 2454.77002, "low": 2433.669922, "close": 2452.51001, "adjclose": 2452.51001, "volume": 2777490000 }, { "date": "2017-08-23", "open": 2444.879883, "high": 2448.909912, "low": 2441.419922, "close": 2444.040039, "adjclose": 2444.040039, "volume": 2785290000 }, { "date": "2017-08-24", "open": 2447.909912, "high": 2450.389893, "low": 2436.189941, "close": 2438.969971, "adjclose": 2438.969971, "volume": 2846590000 }, { "date": "2017-08-25", "open": 2444.719971, "high": 2453.959961, "low": 2442.219971, "close": 2443.050049, "adjclose": 2443.050049, "volume": 2588780000 }, { "date": "2017-08-28", "open": 2447.350098, "high": 2449.120117, "low": 2439.030029, "close": 2444.23999, "adjclose": 2444.23999, "volume": 2677700000 }, { "date": "2017-08-29", "open": 2431.939941, "high": 2449.189941, "low": 2428.199951, "close": 2446.300049, "adjclose": 2446.300049, "volume": 2737580000 }, { "date": "2017-08-30", "open": 2446.060059, "high": 2460.310059, "low": 2443.77002, "close": 2457.590088, "adjclose": 2457.590088, "volume": 2633660000 }, { "date": "2017-08-31", "open": 2462.649902, "high": 2475.01001, "low": 2462.649902, "close": 2471.649902, "adjclose": 2471.649902, "volume": 3348110000 }, { "date": "2017-09-01", "open": 2474.419922, "high": 2480.379883, "low": 2473.850098, "close": 2476.550049, "adjclose": 2476.550049, "volume": 2710730000 }, { "date": "2017-09-05", "open": 2470.350098, "high": 2471.969971, "low": 2446.550049, "close": 2457.850098, "adjclose": 2457.850098, "volume": 3490260000 }, { "date": "2017-09-06", "open": 2463.830078, "high": 2469.639893, "low": 2459.199951, "close": 2465.540039, "adjclose": 2465.540039, "volume": 3374410000 }, { "date": "2017-09-07", "open": 2468.060059, "high": 2468.620117, "low": 2460.290039, "close": 2465.100098, "adjclose": 2465.100098, "volume": 3353930000 }, { "date": "2017-09-08", "open": 2462.25, "high": 2467.110107, "low": 2459.399902, "close": 2461.429932, "adjclose": 2461.429932, "volume": 3302490000 }, { "date": "2017-09-11", "open": 2474.52002, "high": 2488.949951, "low": 2474.52002, "close": 2488.110107, "adjclose": 2488.110107, "volume": 3291760000 }, { "date": "2017-09-12", "open": 2491.939941, "high": 2496.77002, "low": 2490.370117, "close": 2496.47998, "adjclose": 2496.47998, "volume": 3230920000 }, { "date": "2017-09-13", "open": 2493.889893, "high": 2498.370117, "low": 2492.139893, "close": 2498.370117, "adjclose": 2498.370117, "volume": 3368050000 }, { "date": "2017-09-14", "open": 2494.560059, "high": 2498.429932, "low": 2491.350098, "close": 2495.620117, "adjclose": 2495.620117, "volume": 3414460000 }, { "date": "2017-09-15", "open": 2495.669922, "high": 2500.22998, "low": 2493.159912, "close": 2500.22998, "adjclose": 2500.22998, "volume": 4853170000 }, { "date": "2017-09-18", "open": 2502.51001, "high": 2508.320068, "low": 2499.919922, "close": 2503.870117, "adjclose": 2503.870117, "volume": 3194300000 }, { "date": "2017-09-19", "open": 2506.290039, "high": 2507.840088, "low": 2503.189941, "close": 2506.649902, "adjclose": 2506.649902, "volume": 3249100000 }, { "date": "2017-09-20", "open": 2506.840088, "high": 2508.850098, "low": 2496.669922, "close": 2508.23999, "adjclose": 2508.23999, "volume": 3530010000 }, { "date": "2017-09-21", "open": 2507.159912, "high": 2507.159912, "low": 2499, "close": 2500.600098, "adjclose": 2500.600098, "volume": 2930860000 }, { "date": "2017-09-22", "open": 2497.26001, "high": 2503.469971, "low": 2496.540039, "close": 2502.219971, "adjclose": 2502.219971, "volume": 2865960000 }, { "date": "2017-09-25", "open": 2499.389893, "high": 2502.540039, "low": 2488.030029, "close": 2496.659912, "adjclose": 2496.659912, "volume": 3297890000 }, { "date": "2017-09-26", "open": 2501.040039, "high": 2503.51001, "low": 2495.120117, "close": 2496.840088, "adjclose": 2496.840088, "volume": 3043110000 }, { "date": "2017-09-27", "open": 2503.300049, "high": 2511.75, "low": 2495.909912, "close": 2507.040039, "adjclose": 2507.040039, "volume": 3456030000 }, { "date": "2017-09-28", "open": 2503.409912, "high": 2510.810059, "low": 2502.929932, "close": 2510.060059, "adjclose": 2510.060059, "volume": 3168620000 }, { "date": "2017-09-29", "open": 2509.959961, "high": 2519.439941, "low": 2507.98999, "close": 2519.360107, "adjclose": 2519.360107, "volume": 3211920000 }, { "date": "2017-10-02", "open": 2521.199951, "high": 2529.22998, "low": 2520.399902, "close": 2529.120117, "adjclose": 2529.120117, "volume": 3199730000 }, { "date": "2017-10-03", "open": 2530.340088, "high": 2535.129883, "low": 2528.850098, "close": 2534.580078, "adjclose": 2534.580078, "volume": 3068850000 }, { "date": "2017-10-04", "open": 2533.47998, "high": 2540.530029, "low": 2531.800049, "close": 2537.73999, "adjclose": 2537.73999, "volume": 3017120000 }, { "date": "2017-10-05", "open": 2540.860107, "high": 2552.51001, "low": 2540.02002, "close": 2552.070068, "adjclose": 2552.070068, "volume": 3045120000 }, { "date": "2017-10-06", "open": 2547.439941, "high": 2549.409912, "low": 2543.790039, "close": 2549.330078, "adjclose": 2549.330078, "volume": 2884570000 }, { "date": "2017-10-09", "open": 2551.389893, "high": 2551.820068, "low": 2541.600098, "close": 2544.72998, "adjclose": 2544.72998, "volume": 2483970000 }, { "date": "2017-10-10", "open": 2549.98999, "high": 2555.22998, "low": 2544.860107, "close": 2550.639893, "adjclose": 2550.639893, "volume": 2960500000 }, { "date": "2017-10-11", "open": 2550.620117, "high": 2555.23999, "low": 2547.949951, "close": 2555.23999, "adjclose": 2555.23999, "volume": 2976090000 }, { "date": "2017-10-12", "open": 2552.879883, "high": 2555.330078, "low": 2548.310059, "close": 2550.929932, "adjclose": 2550.929932, "volume": 3151510000 }, { "date": "2017-10-13", "open": 2555.659912, "high": 2557.649902, "low": 2552.090088, "close": 2553.169922, "adjclose": 2553.169922, "volume": 3149440000 }, { "date": "2017-10-16", "open": 2555.570068, "high": 2559.469971, "low": 2552.639893, "close": 2557.639893, "adjclose": 2557.639893, "volume": 2916020000 }, { "date": "2017-10-17", "open": 2557.169922, "high": 2559.709961, "low": 2554.689941, "close": 2559.360107, "adjclose": 2559.360107, "volume": 2889390000 }, { "date": "2017-10-18", "open": 2562.870117, "high": 2564.110107, "low": 2559.669922, "close": 2561.26001, "adjclose": 2561.26001, "volume": 2998090000 }, { "date": "2017-10-19", "open": 2553.389893, "high": 2562.360107, "low": 2547.919922, "close": 2562.100098, "adjclose": 2562.100098, "volume": 2990710000 }, { "date": "2017-10-20", "open": 2567.560059, "high": 2575.439941, "low": 2567.560059, "close": 2575.209961, "adjclose": 2575.209961, "volume": 3384650000 }, { "date": "2017-10-23", "open": 2578.080078, "high": 2578.290039, "low": 2564.330078, "close": 2564.97998, "adjclose": 2564.97998, "volume": 3211710000 }, { "date": "2017-10-24", "open": 2568.659912, "high": 2572.179932, "low": 2565.580078, "close": 2569.129883, "adjclose": 2569.129883, "volume": 3427330000 }, { "date": "2017-10-25", "open": 2566.52002, "high": 2567.399902, "low": 2544, "close": 2557.149902, "adjclose": 2557.149902, "volume": 3874510000 }, { "date": "2017-10-26", "open": 2560.080078, "high": 2567.070068, "low": 2559.800049, "close": 2560.399902, "adjclose": 2560.399902, "volume": 3869050000 }, { "date": "2017-10-27", "open": 2570.26001, "high": 2582.97998, "low": 2565.939941, "close": 2581.070068, "adjclose": 2581.070068, "volume": 3887110000 }, { "date": "2017-10-30", "open": 2577.75, "high": 2580.030029, "low": 2568.25, "close": 2572.830078, "adjclose": 2572.830078, "volume": 3658870000 }, { "date": "2017-10-31", "open": 2575.98999, "high": 2578.290039, "low": 2572.149902, "close": 2575.26001, "adjclose": 2575.26001, "volume": 3827230000 }, { "date": "2017-11-01", "open": 2583.209961, "high": 2588.399902, "low": 2574.919922, "close": 2579.360107, "adjclose": 2579.360107, "volume": 3813180000 }, { "date": "2017-11-02", "open": 2579.459961, "high": 2581.110107, "low": 2566.169922, "close": 2579.850098, "adjclose": 2579.850098, "volume": 4048270000 }, { "date": "2017-11-03", "open": 2581.929932, "high": 2588.419922, "low": 2576.77002, "close": 2587.840088, "adjclose": 2587.840088, "volume": 3567710000 }, { "date": "2017-11-06", "open": 2587.469971, "high": 2593.379883, "low": 2585.659912, "close": 2591.129883, "adjclose": 2591.129883, "volume": 3539080000 }, { "date": "2017-11-07", "open": 2592.110107, "high": 2597.02002, "low": 2584.350098, "close": 2590.639893, "adjclose": 2590.639893, "volume": 3809650000 }, { "date": "2017-11-08", "open": 2588.709961, "high": 2595.469971, "low": 2585.02002, "close": 2594.379883, "adjclose": 2594.379883, "volume": 3899360000 }, { "date": "2017-11-09", "open": 2584, "high": 2586.5, "low": 2566.330078, "close": 2584.620117, "adjclose": 2584.620117, "volume": 3831610000 }, { "date": "2017-11-10", "open": 2580.179932, "high": 2583.810059, "low": 2575.570068, "close": 2582.300049, "adjclose": 2582.300049, "volume": 3486910000 }, { "date": "2017-11-13", "open": 2576.530029, "high": 2587.659912, "low": 2574.47998, "close": 2584.840088, "adjclose": 2584.840088, "volume": 3402930000 }, { "date": "2017-11-14", "open": 2577.75, "high": 2579.659912, "low": 2566.560059, "close": 2578.870117, "adjclose": 2578.870117, "volume": 3641760000 }, { "date": "2017-11-15", "open": 2569.449951, "high": 2572.840088, "low": 2557.449951, "close": 2564.620117, "adjclose": 2564.620117, "volume": 3558890000 }, { "date": "2017-11-16", "open": 2572.949951, "high": 2590.090088, "low": 2572.949951, "close": 2585.639893, "adjclose": 2585.639893, "volume": 3312710000 }, { "date": "2017-11-17", "open": 2582.939941, "high": 2583.959961, "low": 2577.620117, "close": 2578.850098, "adjclose": 2578.850098, "volume": 3300160000 }, { "date": "2017-11-20", "open": 2579.48999, "high": 2584.639893, "low": 2578.23999, "close": 2582.139893, "adjclose": 2582.139893, "volume": 3003540000 }, { "date": "2017-11-21", "open": 2589.169922, "high": 2601.189941, "low": 2589.169922, "close": 2599.030029, "adjclose": 2599.030029, "volume": 3332720000 }, { "date": "2017-11-22", "open": 2600.310059, "high": 2600.939941, "low": 2595.22998, "close": 2597.080078, "adjclose": 2597.080078, "volume": 2762950000 }, { "date": "2017-11-24", "open": 2600.419922, "high": 2604.209961, "low": 2600.419922, "close": 2602.419922, "adjclose": 2602.419922, "volume": 1349780000 }, { "date": "2017-11-27", "open": 2602.659912, "high": 2606.409912, "low": 2598.870117, "close": 2601.419922, "adjclose": 2601.419922, "volume": 3006860000 }, { "date": "2017-11-28", "open": 2605.939941, "high": 2627.689941, "low": 2605.439941, "close": 2627.040039, "adjclose": 2627.040039, "volume": 3488420000 }, { "date": "2017-11-29", "open": 2627.820068, "high": 2634.889893, "low": 2620.320068, "close": 2626.070068, "adjclose": 2626.070068, "volume": 4078280000 }, { "date": "2017-11-30", "open": 2633.929932, "high": 2657.73999, "low": 2633.929932, "close": 2647.580078, "adjclose": 2647.580078, "volume": 4938490000 }, { "date": "2017-12-01", "open": 2645.100098, "high": 2650.620117, "low": 2605.52002, "close": 2642.219971, "adjclose": 2642.219971, "volume": 3942320000 }, { "date": "2017-12-04", "open": 2657.189941, "high": 2665.189941, "low": 2639.030029, "close": 2639.439941, "adjclose": 2639.439941, "volume": 4023150000 }, { "date": "2017-12-05", "open": 2639.780029, "high": 2648.719971, "low": 2627.72998, "close": 2629.570068, "adjclose": 2629.570068, "volume": 3539040000 }, { "date": "2017-12-06", "open": 2626.23999, "high": 2634.409912, "low": 2624.75, "close": 2629.27002, "adjclose": 2629.27002, "volume": 3229000000 }, { "date": "2017-12-07", "open": 2628.379883, "high": 2640.98999, "low": 2626.530029, "close": 2636.97998, "adjclose": 2636.97998, "volume": 3292400000 }, { "date": "2017-12-08", "open": 2646.209961, "high": 2651.649902, "low": 2644.100098, "close": 2651.5, "adjclose": 2651.5, "volume": 3106150000 }, { "date": "2017-12-11", "open": 2652.189941, "high": 2660.330078, "low": 2651.469971, "close": 2659.98999, "adjclose": 2659.98999, "volume": 3091950000 }, { "date": "2017-12-12", "open": 2661.72998, "high": 2669.719971, "low": 2659.780029, "close": 2664.110107, "adjclose": 2664.110107, "volume": 3555680000 }, { "date": "2017-12-13", "open": 2667.590088, "high": 2671.879883, "low": 2662.850098, "close": 2662.850098, "adjclose": 2662.850098, "volume": 3542370000 }, { "date": "2017-12-14", "open": 2665.870117, "high": 2668.090088, "low": 2652.01001, "close": 2652.01001, "adjclose": 2652.01001, "volume": 3430030000 }, { "date": "2017-12-15", "open": 2660.629883, "high": 2679.629883, "low": 2659.139893, "close": 2675.810059, "adjclose": 2675.810059, "volume": 5723920000 }, { "date": "2017-12-18", "open": 2685.919922, "high": 2694.969971, "low": 2685.919922, "close": 2690.159912, "adjclose": 2690.159912, "volume": 3724660000 }, { "date": "2017-12-19", "open": 2692.709961, "high": 2694.439941, "low": 2680.73999, "close": 2681.469971, "adjclose": 2681.469971, "volume": 3368590000 }, { "date": "2017-12-20", "open": 2688.179932, "high": 2691.01001, "low": 2676.110107, "close": 2679.25, "adjclose": 2679.25, "volume": 3241030000 }, { "date": "2017-12-21", "open": 2683.02002, "high": 2692.639893, "low": 2682.399902, "close": 2684.570068, "adjclose": 2684.570068, "volume": 3273390000 }, { "date": "2017-12-22", "open": 2684.219971, "high": 2685.350098, "low": 2678.129883, "close": 2683.340088, "adjclose": 2683.340088, "volume": 2399830000 }, { "date": "2017-12-26", "open": 2679.090088, "high": 2682.73999, "low": 2677.959961, "close": 2680.5, "adjclose": 2680.5, "volume": 1968780000 }, { "date": "2017-12-27", "open": 2682.100098, "high": 2685.639893, "low": 2678.909912, "close": 2682.620117, "adjclose": 2682.620117, "volume": 2202080000 }, { "date": "2017-12-28", "open": 2686.100098, "high": 2687.659912, "low": 2682.689941, "close": 2687.540039, "adjclose": 2687.540039, "volume": 2153330000 }, { "date": "2017-12-29", "open": 2689.149902, "high": 2692.120117, "low": 2673.610107, "close": 2673.610107, "adjclose": 2673.610107, "volume": 2443490000 }, { "date": "2018-01-02", "open": 2683.72998, "high": 2695.889893, "low": 2682.360107, "close": 2695.810059, "adjclose": 2695.810059, "volume": 3367250000 }, { "date": "2018-01-03", "open": 2697.850098, "high": 2714.370117, "low": 2697.77002, "close": 2713.060059, "adjclose": 2713.060059, "volume": 3538660000 }, { "date": "2018-01-04", "open": 2719.310059, "high": 2729.290039, "low": 2719.070068, "close": 2723.98999, "adjclose": 2723.98999, "volume": 3695260000 }, { "date": "2018-01-05", "open": 2731.330078, "high": 2743.449951, "low": 2727.919922, "close": 2743.149902, "adjclose": 2743.149902, "volume": 3236620000 }, { "date": "2018-01-08", "open": 2742.669922, "high": 2748.51001, "low": 2737.600098, "close": 2747.709961, "adjclose": 2747.709961, "volume": 3242650000 }, { "date": "2018-01-09", "open": 2751.149902, "high": 2759.139893, "low": 2747.860107, "close": 2751.290039, "adjclose": 2751.290039, "volume": 3453480000 }, { "date": "2018-01-10", "open": 2745.550049, "high": 2750.800049, "low": 2736.060059, "close": 2748.22998, "adjclose": 2748.22998, "volume": 3576350000 }, { "date": "2018-01-11", "open": 2752.969971, "high": 2767.560059, "low": 2752.780029, "close": 2767.560059, "adjclose": 2767.560059, "volume": 3641320000 }, { "date": "2018-01-12", "open": 2770.179932, "high": 2787.850098, "low": 2769.639893, "close": 2786.23999, "adjclose": 2786.23999, "volume": 3573970000 }, { "date": "2018-01-16", "open": 2798.959961, "high": 2807.540039, "low": 2768.639893, "close": 2776.419922, "adjclose": 2776.419922, "volume": 4325970000 }, { "date": "2018-01-17", "open": 2784.98999, "high": 2807.040039, "low": 2778.379883, "close": 2802.560059, "adjclose": 2802.560059, "volume": 3778050000 }, { "date": "2018-01-18", "open": 2802.399902, "high": 2805.830078, "low": 2792.560059, "close": 2798.030029, "adjclose": 2798.030029, "volume": 3681470000 }, { "date": "2018-01-19", "open": 2802.600098, "high": 2810.330078, "low": 2798.080078, "close": 2810.300049, "adjclose": 2810.300049, "volume": 3639430000 }, { "date": "2018-01-22", "open": 2809.159912, "high": 2833.030029, "low": 2808.120117, "close": 2832.969971, "adjclose": 2832.969971, "volume": 3471780000 }, { "date": "2018-01-23", "open": 2835.050049, "high": 2842.23999, "low": 2830.590088, "close": 2839.129883, "adjclose": 2839.129883, "volume": 3519650000 }, { "date": "2018-01-24", "open": 2845.419922, "high": 2852.969971, "low": 2824.810059, "close": 2837.540039, "adjclose": 2837.540039, "volume": 4014070000 }, { "date": "2018-01-25", "open": 2846.23999, "high": 2848.560059, "low": 2830.939941, "close": 2839.25, "adjclose": 2839.25, "volume": 3835150000 }, { "date": "2018-01-26", "open": 2847.47998, "high": 2872.870117, "low": 2846.179932, "close": 2872.870117, "adjclose": 2872.870117, "volume": 3443230000 }, { "date": "2018-01-29", "open": 2867.22998, "high": 2870.620117, "low": 2851.47998, "close": 2853.530029, "adjclose": 2853.530029, "volume": 3573830000 }, { "date": "2018-01-30", "open": 2832.73999, "high": 2837.75, "low": 2818.27002, "close": 2822.429932, "adjclose": 2822.429932, "volume": 3990650000 }, { "date": "2018-01-31", "open": 2832.409912, "high": 2839.26001, "low": 2813.040039, "close": 2823.810059, "adjclose": 2823.810059, "volume": 4261280000 }, { "date": "2018-02-01", "open": 2816.449951, "high": 2835.959961, "low": 2812.699951, "close": 2821.97998, "adjclose": 2821.97998, "volume": 3938450000 }, { "date": "2018-02-02", "open": 2808.919922, "high": 2808.919922, "low": 2759.969971, "close": 2762.129883, "adjclose": 2762.129883, "volume": 4301130000 }, { "date": "2018-02-05", "open": 2741.060059, "high": 2763.389893, "low": 2638.169922, "close": 2648.939941, "adjclose": 2648.939941, "volume": 5283460000 }, { "date": "2018-02-06", "open": 2614.780029, "high": 2701.040039, "low": 2593.070068, "close": 2695.139893, "adjclose": 2695.139893, "volume": 5891660000 }, { "date": "2018-02-07", "open": 2690.949951, "high": 2727.669922, "low": 2681.330078, "close": 2681.659912, "adjclose": 2681.659912, "volume": 4626570000 }, { "date": "2018-02-08", "open": 2685.01001, "high": 2685.27002, "low": 2580.560059, "close": 2581, "adjclose": 2581, "volume": 5305440000 }, { "date": "2018-02-09", "open": 2601.780029, "high": 2638.669922, "low": 2532.689941, "close": 2619.550049, "adjclose": 2619.550049, "volume": 5680070000 }, { "date": "2018-02-12", "open": 2636.75, "high": 2672.610107, "low": 2622.449951, "close": 2656, "adjclose": 2656, "volume": 4055790000 }, { "date": "2018-02-13", "open": 2646.27002, "high": 2668.840088, "low": 2637.080078, "close": 2662.939941, "adjclose": 2662.939941, "volume": 3472870000 }, { "date": "2018-02-14", "open": 2651.209961, "high": 2702.100098, "low": 2648.870117, "close": 2698.629883, "adjclose": 2698.629883, "volume": 4003740000 }, { "date": "2018-02-15", "open": 2713.459961, "high": 2731.51001, "low": 2689.820068, "close": 2731.199951, "adjclose": 2731.199951, "volume": 3684910000 }, { "date": "2018-02-16", "open": 2727.139893, "high": 2754.419922, "low": 2725.110107, "close": 2732.219971, "adjclose": 2732.219971, "volume": 3637460000 }, { "date": "2018-02-20", "open": 2722.98999, "high": 2737.600098, "low": 2706.76001, "close": 2716.26001, "adjclose": 2716.26001, "volume": 3627610000 }, { "date": "2018-02-21", "open": 2720.530029, "high": 2747.75, "low": 2701.290039, "close": 2701.330078, "adjclose": 2701.330078, "volume": 3779400000 }, { "date": "2018-02-22", "open": 2710.419922, "high": 2731.26001, "low": 2697.77002, "close": 2703.959961, "adjclose": 2703.959961, "volume": 3701270000 }, { "date": "2018-02-23", "open": 2715.800049, "high": 2747.76001, "low": 2713.73999, "close": 2747.300049, "adjclose": 2747.300049, "volume": 3189190000 }, { "date": "2018-02-26", "open": 2757.370117, "high": 2780.639893, "low": 2753.780029, "close": 2779.600098, "adjclose": 2779.600098, "volume": 3424650000 }, { "date": "2018-02-27", "open": 2780.449951, "high": 2789.149902, "low": 2744.219971, "close": 2744.280029, "adjclose": 2744.280029, "volume": 3745080000 }, { "date": "2018-02-28", "open": 2753.780029, "high": 2761.52002, "low": 2713.540039, "close": 2713.830078, "adjclose": 2713.830078, "volume": 4230660000 }, { "date": "2018-03-01", "open": 2715.219971, "high": 2730.889893, "low": 2659.649902, "close": 2677.669922, "adjclose": 2677.669922, "volume": 4503970000 }, { "date": "2018-03-02", "open": 2658.889893, "high": 2696.25, "low": 2647.320068, "close": 2691.25, "adjclose": 2691.25, "volume": 3882450000 }, { "date": "2018-03-05", "open": 2681.060059, "high": 2728.090088, "low": 2675.75, "close": 2720.939941, "adjclose": 2720.939941, "volume": 3710810000 }, { "date": "2018-03-06", "open": 2730.179932, "high": 2732.080078, "low": 2711.26001, "close": 2728.120117, "adjclose": 2728.120117, "volume": 3370690000 }, { "date": "2018-03-07", "open": 2710.179932, "high": 2730.600098, "low": 2701.73999, "close": 2726.800049, "adjclose": 2726.800049, "volume": 3393270000 }, { "date": "2018-03-08", "open": 2732.75, "high": 2740.449951, "low": 2722.649902, "close": 2738.969971, "adjclose": 2738.969971, "volume": 3212320000 }, { "date": "2018-03-09", "open": 2752.909912, "high": 2786.570068, "low": 2751.540039, "close": 2786.570068, "adjclose": 2786.570068, "volume": 3364100000 }, { "date": "2018-03-12", "open": 2790.540039, "high": 2796.97998, "low": 2779.26001, "close": 2783.02002, "adjclose": 2783.02002, "volume": 3185020000 }, { "date": "2018-03-13", "open": 2792.310059, "high": 2801.899902, "low": 2758.679932, "close": 2765.310059, "adjclose": 2765.310059, "volume": 3301650000 }, { "date": "2018-03-14", "open": 2774.060059, "high": 2777.110107, "low": 2744.379883, "close": 2749.47998, "adjclose": 2749.47998, "volume": 3391360000 }, { "date": "2018-03-15", "open": 2754.27002, "high": 2763.030029, "low": 2741.469971, "close": 2747.330078, "adjclose": 2747.330078, "volume": 3500330000 }, { "date": "2018-03-16", "open": 2750.570068, "high": 2761.850098, "low": 2749.969971, "close": 2752.01001, "adjclose": 2752.01001, "volume": 5372340000 }, { "date": "2018-03-19", "open": 2741.379883, "high": 2741.379883, "low": 2694.590088, "close": 2712.919922, "adjclose": 2712.919922, "volume": 3302130000 }, { "date": "2018-03-20", "open": 2715.050049, "high": 2724.219971, "low": 2710.050049, "close": 2716.939941, "adjclose": 2716.939941, "volume": 3261030000 }, { "date": "2018-03-21", "open": 2714.98999, "high": 2739.139893, "low": 2709.790039, "close": 2711.929932, "adjclose": 2711.929932, "volume": 3415510000 }, { "date": "2018-03-22", "open": 2691.360107, "high": 2695.679932, "low": 2641.590088, "close": 2643.689941, "adjclose": 2643.689941, "volume": 3739800000 }, { "date": "2018-03-23", "open": 2646.709961, "high": 2657.669922, "low": 2585.889893, "close": 2588.26001, "adjclose": 2588.26001, "volume": 3815080000 }, { "date": "2018-03-26", "open": 2619.350098, "high": 2661.360107, "low": 2601.810059, "close": 2658.550049, "adjclose": 2658.550049, "volume": 3511100000 }, { "date": "2018-03-27", "open": 2667.570068, "high": 2674.780029, "low": 2596.120117, "close": 2612.620117, "adjclose": 2612.620117, "volume": 3706350000 }, { "date": "2018-03-28", "open": 2611.300049, "high": 2632.649902, "low": 2593.060059, "close": 2605, "adjclose": 2605, "volume": 3864500000 }, { "date": "2018-03-29", "open": 2614.409912, "high": 2659.070068, "low": 2609.719971, "close": 2640.870117, "adjclose": 2640.870117, "volume": 3565990000 }, { "date": "2018-04-02", "open": 2633.449951, "high": 2638.300049, "low": 2553.800049, "close": 2581.879883, "adjclose": 2581.879883, "volume": 3598520000 }, { "date": "2018-04-03", "open": 2592.169922, "high": 2619.139893, "low": 2575.48999, "close": 2614.449951, "adjclose": 2614.449951, "volume": 3392810000 }, { "date": "2018-04-04", "open": 2584.040039, "high": 2649.860107, "low": 2573.610107, "close": 2644.689941, "adjclose": 2644.689941, "volume": 3350340000 }, { "date": "2018-04-05", "open": 2657.360107, "high": 2672.080078, "low": 2649.580078, "close": 2662.840088, "adjclose": 2662.840088, "volume": 3178970000 }, { "date": "2018-04-06", "open": 2645.820068, "high": 2656.879883, "low": 2586.27002, "close": 2604.469971, "adjclose": 2604.469971, "volume": 3299700000 }, { "date": "2018-04-09", "open": 2617.179932, "high": 2653.550049, "low": 2610.790039, "close": 2613.159912, "adjclose": 2613.159912, "volume": 3062960000 }, { "date": "2018-04-10", "open": 2638.409912, "high": 2665.449951, "low": 2635.780029, "close": 2656.870117, "adjclose": 2656.870117, "volume": 3543930000 }, { "date": "2018-04-11", "open": 2643.889893, "high": 2661.429932, "low": 2639.25, "close": 2642.189941, "adjclose": 2642.189941, "volume": 3020760000 }, { "date": "2018-04-12", "open": 2653.830078, "high": 2674.719971, "low": 2653.830078, "close": 2663.98999, "adjclose": 2663.98999, "volume": 3021320000 }, { "date": "2018-04-13", "open": 2676.899902, "high": 2680.26001, "low": 2645.050049, "close": 2656.300049, "adjclose": 2656.300049, "volume": 2960910000 }, { "date": "2018-04-16", "open": 2670.100098, "high": 2686.48999, "low": 2665.159912, "close": 2677.840088, "adjclose": 2677.840088, "volume": 3019700000 }, { "date": "2018-04-17", "open": 2692.73999, "high": 2713.340088, "low": 2692.050049, "close": 2706.389893, "adjclose": 2706.389893, "volume": 3234360000 }, { "date": "2018-04-18", "open": 2710.110107, "high": 2717.48999, "low": 2703.629883, "close": 2708.639893, "adjclose": 2708.639893, "volume": 3383410000 }, { "date": "2018-04-19", "open": 2701.159912, "high": 2702.840088, "low": 2681.899902, "close": 2693.129883, "adjclose": 2693.129883, "volume": 3349370000 }, { "date": "2018-04-20", "open": 2692.560059, "high": 2693.939941, "low": 2660.610107, "close": 2670.139893, "adjclose": 2670.139893, "volume": 3388590000 }, { "date": "2018-04-23", "open": 2675.399902, "high": 2682.860107, "low": 2657.98999, "close": 2670.290039, "adjclose": 2670.290039, "volume": 3017480000 }, { "date": "2018-04-24", "open": 2680.800049, "high": 2683.550049, "low": 2617.320068, "close": 2634.560059, "adjclose": 2634.560059, "volume": 3706740000 }, { "date": "2018-04-25", "open": 2634.919922, "high": 2645.300049, "low": 2612.669922, "close": 2639.399902, "adjclose": 2639.399902, "volume": 3499440000 }, { "date": "2018-04-26", "open": 2651.649902, "high": 2676.47998, "low": 2647.159912, "close": 2666.939941, "adjclose": 2666.939941, "volume": 3665720000 }, { "date": "2018-04-27", "open": 2675.469971, "high": 2677.350098, "low": 2659.01001, "close": 2669.909912, "adjclose": 2669.909912, "volume": 3219030000 }, { "date": "2018-04-30", "open": 2682.51001, "high": 2682.870117, "low": 2648.040039, "close": 2648.050049, "adjclose": 2648.050049, "volume": 3734530000 }, { "date": "2018-05-01", "open": 2642.959961, "high": 2655.27002, "low": 2625.409912, "close": 2654.800049, "adjclose": 2654.800049, "volume": 3559850000 }, { "date": "2018-05-02", "open": 2654.23999, "high": 2660.870117, "low": 2631.699951, "close": 2635.669922, "adjclose": 2635.669922, "volume": 4010770000 }, { "date": "2018-05-03", "open": 2628.080078, "high": 2637.139893, "low": 2594.620117, "close": 2629.72998, "adjclose": 2629.72998, "volume": 3851470000 }, { "date": "2018-05-04", "open": 2621.449951, "high": 2670.929932, "low": 2615.320068, "close": 2663.419922, "adjclose": 2663.419922, "volume": 3327220000 }, { "date": "2018-05-07", "open": 2680.340088, "high": 2683.350098, "low": 2664.699951, "close": 2672.629883, "adjclose": 2672.629883, "volume": 3237960000 }, { "date": "2018-05-08", "open": 2670.26001, "high": 2676.340088, "low": 2655.199951, "close": 2671.919922, "adjclose": 2671.919922, "volume": 3717570000 }, { "date": "2018-05-09", "open": 2678.120117, "high": 2701.27002, "low": 2674.139893, "close": 2697.790039, "adjclose": 2697.790039, "volume": 3909500000 }, { "date": "2018-05-10", "open": 2705.02002, "high": 2726.110107, "low": 2704.540039, "close": 2723.070068, "adjclose": 2723.070068, "volume": 3333050000 }, { "date": "2018-05-11", "open": 2722.699951, "high": 2732.860107, "low": 2717.449951, "close": 2727.719971, "adjclose": 2727.719971, "volume": 2862700000 }, { "date": "2018-05-14", "open": 2738.469971, "high": 2742.100098, "low": 2725.469971, "close": 2730.129883, "adjclose": 2730.129883, "volume": 2972660000 }, { "date": "2018-05-15", "open": 2718.590088, "high": 2718.590088, "low": 2701.909912, "close": 2711.449951, "adjclose": 2711.449951, "volume": 3290680000 }, { "date": "2018-05-16", "open": 2712.620117, "high": 2727.76001, "low": 2712.169922, "close": 2722.459961, "adjclose": 2722.459961, "volume": 3202670000 }, { "date": "2018-05-17", "open": 2719.709961, "high": 2731.959961, "low": 2711.360107, "close": 2720.129883, "adjclose": 2720.129883, "volume": 3475400000 }, { "date": "2018-05-18", "open": 2717.350098, "high": 2719.5, "low": 2709.179932, "close": 2712.969971, "adjclose": 2712.969971, "volume": 3368690000 }, { "date": "2018-05-21", "open": 2735.389893, "high": 2739.189941, "low": 2725.699951, "close": 2733.01001, "adjclose": 2733.01001, "volume": 3019890000 }, { "date": "2018-05-22", "open": 2738.340088, "high": 2742.23999, "low": 2721.879883, "close": 2724.439941, "adjclose": 2724.439941, "volume": 3366310000 }, { "date": "2018-05-23", "open": 2713.97998, "high": 2733.330078, "low": 2709.540039, "close": 2733.290039, "adjclose": 2733.290039, "volume": 3326290000 }, { "date": "2018-05-24", "open": 2730.939941, "high": 2731.969971, "low": 2707.379883, "close": 2727.76001, "adjclose": 2727.76001, "volume": 3256030000 }, { "date": "2018-05-25", "open": 2723.600098, "high": 2727.360107, "low": 2714.98999, "close": 2721.330078, "adjclose": 2721.330078, "volume": 2995260000 }, { "date": "2018-05-29", "open": 2705.110107, "high": 2710.669922, "low": 2676.810059, "close": 2689.860107, "adjclose": 2689.860107, "volume": 3736890000 }, { "date": "2018-05-30", "open": 2702.429932, "high": 2729.340088, "low": 2702.429932, "close": 2724.01001, "adjclose": 2724.01001, "volume": 3561050000 }, { "date": "2018-05-31", "open": 2720.97998, "high": 2722.5, "low": 2700.679932, "close": 2705.27002, "adjclose": 2705.27002, "volume": 4235370000 }, { "date": "2018-06-01", "open": 2718.699951, "high": 2736.929932, "low": 2718.699951, "close": 2734.620117, "adjclose": 2734.620117, "volume": 3684130000 }, { "date": "2018-06-04", "open": 2741.669922, "high": 2749.159912, "low": 2740.540039, "close": 2746.870117, "adjclose": 2746.870117, "volume": 3376510000 }, { "date": "2018-06-05", "open": 2748.459961, "high": 2752.610107, "low": 2739.51001, "close": 2748.800049, "adjclose": 2748.800049, "volume": 3517790000 }, { "date": "2018-06-06", "open": 2753.25, "high": 2772.389893, "low": 2748.459961, "close": 2772.350098, "adjclose": 2772.350098, "volume": 3651640000 }, { "date": "2018-06-07", "open": 2774.840088, "high": 2779.899902, "low": 2760.159912, "close": 2770.370117, "adjclose": 2770.370117, "volume": 3711330000 }, { "date": "2018-06-08", "open": 2765.840088, "high": 2779.389893, "low": 2763.590088, "close": 2779.030029, "adjclose": 2779.030029, "volume": 3123210000 }, { "date": "2018-06-11", "open": 2780.179932, "high": 2790.209961, "low": 2780.169922, "close": 2782, "adjclose": 2782, "volume": 3232330000 }, { "date": "2018-06-12", "open": 2785.600098, "high": 2789.800049, "low": 2778.780029, "close": 2786.850098, "adjclose": 2786.850098, "volume": 3401010000 }, { "date": "2018-06-13", "open": 2787.939941, "high": 2791.469971, "low": 2774.649902, "close": 2775.629883, "adjclose": 2775.629883, "volume": 3779230000 }, { "date": "2018-06-14", "open": 2783.209961, "high": 2789.060059, "low": 2776.52002, "close": 2782.48999, "adjclose": 2782.48999, "volume": 3526890000 }, { "date": "2018-06-15", "open": 2777.780029, "high": 2782.810059, "low": 2761.72998, "close": 2779.659912, "adjclose": 2779.659912, "volume": 5428790000 }, { "date": "2018-06-18", "open": 2765.790039, "high": 2774.98999, "low": 2757.120117, "close": 2773.75, "adjclose": 2773.75, "volume": 3287150000 }, { "date": "2018-06-19", "open": 2752.01001, "high": 2765.050049, "low": 2743.189941, "close": 2762.590088, "adjclose": 2762.590088, "volume": 3661470000 }, { "date": "2018-06-20", "open": 2769.72998, "high": 2774.860107, "low": 2763.909912, "close": 2767.320068, "adjclose": 2767.320068, "volume": 3327600000 }, { "date": "2018-06-21", "open": 2769.280029, "high": 2769.280029, "low": 2744.389893, "close": 2749.76001, "adjclose": 2749.76001, "volume": 3300060000 }, { "date": "2018-06-22", "open": 2760.790039, "high": 2764.169922, "low": 2752.679932, "close": 2754.879883, "adjclose": 2754.879883, "volume": 5450550000 }, { "date": "2018-06-25", "open": 2742.939941, "high": 2742.939941, "low": 2698.669922, "close": 2717.070068, "adjclose": 2717.070068, "volume": 3655080000 }, { "date": "2018-06-26", "open": 2722.120117, "high": 2732.909912, "low": 2715.600098, "close": 2723.060059, "adjclose": 2723.060059, "volume": 3555090000 }, { "date": "2018-06-27", "open": 2728.449951, "high": 2746.090088, "low": 2699.379883, "close": 2699.629883, "adjclose": 2699.629883, "volume": 3776090000 }, { "date": "2018-06-28", "open": 2698.689941, "high": 2724.340088, "low": 2691.98999, "close": 2716.310059, "adjclose": 2716.310059, "volume": 3428140000 }, { "date": "2018-06-29", "open": 2727.129883, "high": 2743.26001, "low": 2718.030029, "close": 2718.370117, "adjclose": 2718.370117, "volume": 3565620000 }, { "date": "2018-07-02", "open": 2704.949951, "high": 2727.26001, "low": 2698.949951, "close": 2726.709961, "adjclose": 2726.709961, "volume": 3073650000 }, { "date": "2018-07-03", "open": 2733.27002, "high": 2736.580078, "low": 2711.159912, "close": 2713.219971, "adjclose": 2713.219971, "volume": 1911470000 }, { "date": "2018-07-05", "open": 2724.189941, "high": 2737.830078, "low": 2716.02002, "close": 2736.610107, "adjclose": 2736.610107, "volume": 2953420000 }, { "date": "2018-07-06", "open": 2737.679932, "high": 2764.409912, "low": 2733.52002, "close": 2759.820068, "adjclose": 2759.820068, "volume": 2554780000 }, { "date": "2018-07-09", "open": 2775.620117, "high": 2784.649902, "low": 2770.72998, "close": 2784.169922, "adjclose": 2784.169922, "volume": 3050040000 }, { "date": "2018-07-10", "open": 2788.560059, "high": 2795.580078, "low": 2786.23999, "close": 2793.840088, "adjclose": 2793.840088, "volume": 3063850000 }, { "date": "2018-07-11", "open": 2779.820068, "high": 2785.909912, "low": 2770.77002, "close": 2774.02002, "adjclose": 2774.02002, "volume": 2964740000 }, { "date": "2018-07-12", "open": 2783.139893, "high": 2799.219971, "low": 2781.530029, "close": 2798.290039, "adjclose": 2798.290039, "volume": 2821690000 }, { "date": "2018-07-13", "open": 2796.929932, "high": 2804.530029, "low": 2791.689941, "close": 2801.310059, "adjclose": 2801.310059, "volume": 2614000000 }, { "date": "2018-07-16", "open": 2797.360107, "high": 2801.189941, "low": 2793.389893, "close": 2798.429932, "adjclose": 2798.429932, "volume": 2812230000 }, { "date": "2018-07-17", "open": 2789.340088, "high": 2814.189941, "low": 2789.23999, "close": 2809.550049, "adjclose": 2809.550049, "volume": 3050730000 }, { "date": "2018-07-18", "open": 2811.350098, "high": 2816.76001, "low": 2805.889893, "close": 2815.620117, "adjclose": 2815.620117, "volume": 3089780000 }, { "date": "2018-07-19", "open": 2809.370117, "high": 2812.050049, "low": 2799.77002, "close": 2804.48999, "adjclose": 2804.48999, "volume": 3266700000 }, { "date": "2018-07-20", "open": 2804.550049, "high": 2809.699951, "low": 2800.01001, "close": 2801.830078, "adjclose": 2801.830078, "volume": 3230210000 }, { "date": "2018-07-23", "open": 2799.169922, "high": 2808.610107, "low": 2795.139893, "close": 2806.97998, "adjclose": 2806.97998, "volume": 2907430000 }, { "date": "2018-07-24", "open": 2820.679932, "high": 2829.98999, "low": 2811.120117, "close": 2820.399902, "adjclose": 2820.399902, "volume": 3417530000 }, { "date": "2018-07-25", "open": 2817.72998, "high": 2848.030029, "low": 2817.72998, "close": 2846.070068, "adjclose": 2846.070068, "volume": 3553010000 }, { "date": "2018-07-26", "open": 2835.48999, "high": 2845.570068, "low": 2835.26001, "close": 2837.439941, "adjclose": 2837.439941, "volume": 3653330000 }, { "date": "2018-07-27", "open": 2842.350098, "high": 2843.169922, "low": 2808.340088, "close": 2818.820068, "adjclose": 2818.820068, "volume": 3415710000 }, { "date": "2018-07-30", "open": 2819, "high": 2821.73999, "low": 2798.110107, "close": 2802.600098, "adjclose": 2802.600098, "volume": 3245770000 }, { "date": "2018-07-31", "open": 2809.72998, "high": 2824.459961, "low": 2808.060059, "close": 2816.290039, "adjclose": 2816.290039, "volume": 3892100000 }, { "date": "2018-08-01", "open": 2821.169922, "high": 2825.830078, "low": 2805.850098, "close": 2813.360107, "adjclose": 2813.360107, "volume": 3496990000 }, { "date": "2018-08-02", "open": 2800.47998, "high": 2829.909912, "low": 2796.340088, "close": 2827.219971, "adjclose": 2827.219971, "volume": 3467380000 }, { "date": "2018-08-03", "open": 2829.620117, "high": 2840.379883, "low": 2827.370117, "close": 2840.350098, "adjclose": 2840.350098, "volume": 3030390000 }, { "date": "2018-08-06", "open": 2840.290039, "high": 2853.290039, "low": 2835.97998, "close": 2850.399902, "adjclose": 2850.399902, "volume": 2874540000 }, { "date": "2018-08-07", "open": 2855.919922, "high": 2863.429932, "low": 2855.919922, "close": 2858.449951, "adjclose": 2858.449951, "volume": 3162770000 }, { "date": "2018-08-08", "open": 2856.790039, "high": 2862.439941, "low": 2853.090088, "close": 2857.699951, "adjclose": 2857.699951, "volume": 2972200000 }, { "date": "2018-08-09", "open": 2857.189941, "high": 2862.47998, "low": 2851.97998, "close": 2853.580078, "adjclose": 2853.580078, "volume": 3047050000 }, { "date": "2018-08-10", "open": 2838.899902, "high": 2842.199951, "low": 2825.810059, "close": 2833.280029, "adjclose": 2833.280029, "volume": 3256040000 }, { "date": "2018-08-13", "open": 2835.459961, "high": 2843.399902, "low": 2819.879883, "close": 2821.929932, "adjclose": 2821.929932, "volume": 3158450000 }, { "date": "2018-08-14", "open": 2827.879883, "high": 2843.110107, "low": 2826.580078, "close": 2839.959961, "adjclose": 2839.959961, "volume": 2976970000 }, { "date": "2018-08-15", "open": 2827.949951, "high": 2827.949951, "low": 2802.48999, "close": 2818.370117, "adjclose": 2818.370117, "volume": 3645070000 }, { "date": "2018-08-16", "open": 2831.439941, "high": 2850.48999, "low": 2831.439941, "close": 2840.689941, "adjclose": 2840.689941, "volume": 3219880000 }, { "date": "2018-08-17", "open": 2838.320068, "high": 2855.629883, "low": 2833.72998, "close": 2850.129883, "adjclose": 2850.129883, "volume": 3024100000 }, { "date": "2018-08-20", "open": 2853.929932, "high": 2859.76001, "low": 2850.620117, "close": 2857.050049, "adjclose": 2857.050049, "volume": 2748020000 }, { "date": "2018-08-21", "open": 2861.51001, "high": 2873.22998, "low": 2861.320068, "close": 2862.959961, "adjclose": 2862.959961, "volume": 3147140000 }, { "date": "2018-08-22", "open": 2860.98999, "high": 2867.540039, "low": 2856.050049, "close": 2861.820068, "adjclose": 2861.820068, "volume": 2689560000 }, { "date": "2018-08-23", "open": 2860.290039, "high": 2868.780029, "low": 2854.030029, "close": 2856.97998, "adjclose": 2856.97998, "volume": 2713910000 }, { "date": "2018-08-24", "open": 2862.350098, "high": 2876.159912, "low": 2862.350098, "close": 2874.689941, "adjclose": 2874.689941, "volume": 2596190000 }, { "date": "2018-08-27", "open": 2884.689941, "high": 2898.25, "low": 2884.689941, "close": 2896.73999, "adjclose": 2896.73999, "volume": 2854080000 }, { "date": "2018-08-28", "open": 2901.449951, "high": 2903.77002, "low": 2893.5, "close": 2897.52002, "adjclose": 2897.52002, "volume": 2683190000 }, { "date": "2018-08-29", "open": 2900.620117, "high": 2916.5, "low": 2898.399902, "close": 2914.040039, "adjclose": 2914.040039, "volume": 2791860000 }, { "date": "2018-08-30", "open": 2908.939941, "high": 2912.459961, "low": 2895.219971, "close": 2901.129883, "adjclose": 2901.129883, "volume": 2802180000 }, { "date": "2018-08-31", "open": 2898.370117, "high": 2906.320068, "low": 2891.72998, "close": 2901.52002, "adjclose": 2901.52002, "volume": 2880260000 }, { "date": "2018-09-04", "open": 2896.959961, "high": 2900.179932, "low": 2885.129883, "close": 2896.719971, "adjclose": 2896.719971, "volume": 3077060000 }, { "date": "2018-09-05", "open": 2891.590088, "high": 2894.209961, "low": 2876.919922, "close": 2888.600098, "adjclose": 2888.600098, "volume": 3241250000 }, { "date": "2018-09-06", "open": 2888.639893, "high": 2892.050049, "low": 2867.290039, "close": 2878.050049, "adjclose": 2878.050049, "volume": 3139590000 }, { "date": "2018-09-07", "open": 2868.26001, "high": 2883.810059, "low": 2864.120117, "close": 2871.679932, "adjclose": 2871.679932, "volume": 2946270000 }, { "date": "2018-09-10", "open": 2881.389893, "high": 2886.929932, "low": 2875.939941, "close": 2877.129883, "adjclose": 2877.129883, "volume": 2731400000 }, { "date": "2018-09-11", "open": 2871.570068, "high": 2892.52002, "low": 2866.780029, "close": 2887.889893, "adjclose": 2887.889893, "volume": 2899660000 }, { "date": "2018-09-12", "open": 2888.290039, "high": 2894.649902, "low": 2879.199951, "close": 2888.919922, "adjclose": 2888.919922, "volume": 3264930000 }, { "date": "2018-09-13", "open": 2896.850098, "high": 2906.76001, "low": 2896.389893, "close": 2904.179932, "adjclose": 2904.179932, "volume": 3254930000 }, { "date": "2018-09-14", "open": 2906.379883, "high": 2908.300049, "low": 2895.77002, "close": 2904.97998, "adjclose": 2904.97998, "volume": 3149800000 }, { "date": "2018-09-17", "open": 2903.830078, "high": 2904.649902, "low": 2886.159912, "close": 2888.800049, "adjclose": 2888.800049, "volume": 2947760000 }, { "date": "2018-09-18", "open": 2890.73999, "high": 2911.169922, "low": 2890.429932, "close": 2904.310059, "adjclose": 2904.310059, "volume": 3074610000 }, { "date": "2018-09-19", "open": 2906.600098, "high": 2912.360107, "low": 2903.820068, "close": 2907.949951, "adjclose": 2907.949951, "volume": 3280020000 }, { "date": "2018-09-20", "open": 2919.72998, "high": 2934.800049, "low": 2919.72998, "close": 2930.75, "adjclose": 2930.75, "volume": 3337730000 }, { "date": "2018-09-21", "open": 2936.76001, "high": 2940.909912, "low": 2927.110107, "close": 2929.669922, "adjclose": 2929.669922, "volume": 5607610000 }, { "date": "2018-09-24", "open": 2921.830078, "high": 2923.790039, "low": 2912.629883, "close": 2919.370117, "adjclose": 2919.370117, "volume": 3372210000 }, { "date": "2018-09-25", "open": 2921.75, "high": 2923.949951, "low": 2913.699951, "close": 2915.560059, "adjclose": 2915.560059, "volume": 3285480000 }, { "date": "2018-09-26", "open": 2916.97998, "high": 2931.149902, "low": 2903.280029, "close": 2905.969971, "adjclose": 2905.969971, "volume": 3388620000 }, { "date": "2018-09-27", "open": 2911.649902, "high": 2927.219971, "low": 2909.27002, "close": 2914, "adjclose": 2914, "volume": 3060850000 }, { "date": "2018-09-28", "open": 2910.030029, "high": 2920.530029, "low": 2907.5, "close": 2913.97998, "adjclose": 2913.97998, "volume": 3432300000 }, { "date": "2018-10-01", "open": 2926.290039, "high": 2937.060059, "low": 2917.909912, "close": 2924.590088, "adjclose": 2924.590088, "volume": 3364190000 }, { "date": "2018-10-02", "open": 2923.800049, "high": 2931.419922, "low": 2919.370117, "close": 2923.429932, "adjclose": 2923.429932, "volume": 3401880000 }, { "date": "2018-10-03", "open": 2931.689941, "high": 2939.860107, "low": 2921.360107, "close": 2925.51001, "adjclose": 2925.51001, "volume": 3598710000 }, { "date": "2018-10-04", "open": 2919.350098, "high": 2919.780029, "low": 2883.919922, "close": 2901.610107, "adjclose": 2901.610107, "volume": 3496860000 }, { "date": "2018-10-05", "open": 2902.540039, "high": 2909.639893, "low": 2869.290039, "close": 2885.570068, "adjclose": 2885.570068, "volume": 3328980000 }, { "date": "2018-10-08", "open": 2877.530029, "high": 2889.449951, "low": 2862.080078, "close": 2884.429932, "adjclose": 2884.429932, "volume": 3330320000 }, { "date": "2018-10-09", "open": 2882.51001, "high": 2894.830078, "low": 2874.27002, "close": 2880.340088, "adjclose": 2880.340088, "volume": 3520500000 }, { "date": "2018-10-10", "open": 2873.899902, "high": 2874.02002, "low": 2784.860107, "close": 2785.679932, "adjclose": 2785.679932, "volume": 4501250000 }, { "date": "2018-10-11", "open": 2776.870117, "high": 2795.139893, "low": 2710.51001, "close": 2728.370117, "adjclose": 2728.370117, "volume": 4890630000 }, { "date": "2018-10-12", "open": 2770.540039, "high": 2775.77002, "low": 2729.439941, "close": 2767.129883, "adjclose": 2767.129883, "volume": 3966040000 }, { "date": "2018-10-15", "open": 2763.830078, "high": 2775.98999, "low": 2749.030029, "close": 2750.790039, "adjclose": 2750.790039, "volume": 3300140000 }, { "date": "2018-10-16", "open": 2767.050049, "high": 2813.459961, "low": 2766.909912, "close": 2809.919922, "adjclose": 2809.919922, "volume": 3428340000 }, { "date": "2018-10-17", "open": 2811.669922, "high": 2816.939941, "low": 2781.810059, "close": 2809.209961, "adjclose": 2809.209961, "volume": 3321710000 }, { "date": "2018-10-18", "open": 2802, "high": 2806.040039, "low": 2755.179932, "close": 2768.780029, "adjclose": 2768.780029, "volume": 3616440000 }, { "date": "2018-10-19", "open": 2775.659912, "high": 2797.77002, "low": 2760.27002, "close": 2767.780029, "adjclose": 2767.780029, "volume": 3566490000 }, { "date": "2018-10-22", "open": 2773.939941, "high": 2778.939941, "low": 2749.219971, "close": 2755.879883, "adjclose": 2755.879883, "volume": 3307140000 }, { "date": "2018-10-23", "open": 2721.030029, "high": 2753.590088, "low": 2691.429932, "close": 2740.689941, "adjclose": 2740.689941, "volume": 4348580000 }, { "date": "2018-10-24", "open": 2737.870117, "high": 2742.590088, "low": 2651.889893, "close": 2656.100098, "adjclose": 2656.100098, "volume": 4709310000 }, { "date": "2018-10-25", "open": 2674.879883, "high": 2722.699951, "low": 2667.840088, "close": 2705.570068, "adjclose": 2705.570068, "volume": 4634770000 }, { "date": "2018-10-26", "open": 2667.860107, "high": 2692.379883, "low": 2628.159912, "close": 2658.689941, "adjclose": 2658.689941, "volume": 4803150000 }, { "date": "2018-10-29", "open": 2682.649902, "high": 2706.850098, "low": 2603.540039, "close": 2641.25, "adjclose": 2641.25, "volume": 4673700000 }, { "date": "2018-10-30", "open": 2640.679932, "high": 2685.429932, "low": 2635.340088, "close": 2682.629883, "adjclose": 2682.629883, "volume": 5106380000 }, { "date": "2018-10-31", "open": 2705.600098, "high": 2736.689941, "low": 2705.600098, "close": 2711.73999, "adjclose": 2711.73999, "volume": 5112420000 }, { "date": "2018-11-01", "open": 2717.580078, "high": 2741.669922, "low": 2708.850098, "close": 2740.370117, "adjclose": 2740.370117, "volume": 4708420000 }, { "date": "2018-11-02", "open": 2745.449951, "high": 2756.550049, "low": 2700.439941, "close": 2723.060059, "adjclose": 2723.060059, "volume": 4237930000 }, { "date": "2018-11-05", "open": 2726.370117, "high": 2744.27002, "low": 2717.939941, "close": 2738.310059, "adjclose": 2738.310059, "volume": 3623320000 }, { "date": "2018-11-06", "open": 2738.399902, "high": 2756.820068, "low": 2737.080078, "close": 2755.449951, "adjclose": 2755.449951, "volume": 3510860000 }, { "date": "2018-11-07", "open": 2774.129883, "high": 2815.149902, "low": 2774.129883, "close": 2813.889893, "adjclose": 2813.889893, "volume": 3914750000 }, { "date": "2018-11-08", "open": 2806.379883, "high": 2814.75, "low": 2794.98999, "close": 2806.830078, "adjclose": 2806.830078, "volume": 3630490000 }, { "date": "2018-11-09", "open": 2794.100098, "high": 2794.100098, "low": 2764.23999, "close": 2781.01001, "adjclose": 2781.01001, "volume": 4019090000 }, { "date": "2018-11-12", "open": 2773.929932, "high": 2775.98999, "low": 2722, "close": 2726.219971, "adjclose": 2726.219971, "volume": 3670930000 }, { "date": "2018-11-13", "open": 2730.050049, "high": 2754.600098, "low": 2714.97998, "close": 2722.179932, "adjclose": 2722.179932, "volume": 4091440000 }, { "date": "2018-11-14", "open": 2737.899902, "high": 2746.800049, "low": 2685.75, "close": 2701.580078, "adjclose": 2701.580078, "volume": 4402370000 }, { "date": "2018-11-15", "open": 2693.52002, "high": 2735.379883, "low": 2670.75, "close": 2730.199951, "adjclose": 2730.199951, "volume": 4179140000 }, { "date": "2018-11-16", "open": 2718.540039, "high": 2746.75, "low": 2712.159912, "close": 2736.27002, "adjclose": 2736.27002, "volume": 3975180000 }, { "date": "2018-11-19", "open": 2730.73999, "high": 2733.159912, "low": 2681.090088, "close": 2690.72998, "adjclose": 2690.72998, "volume": 3772900000 }, { "date": "2018-11-20", "open": 2654.600098, "high": 2669.439941, "low": 2631.52002, "close": 2641.889893, "adjclose": 2641.889893, "volume": 4357900000 }, { "date": "2018-11-21", "open": 2657.73999, "high": 2670.72998, "low": 2649.820068, "close": 2649.929932, "adjclose": 2649.929932, "volume": 3233550000 }, { "date": "2018-11-23", "open": 2633.360107, "high": 2647.550049, "low": 2631.090088, "close": 2632.560059, "adjclose": 2632.560059, "volume": 1651650000 }, { "date": "2018-11-26", "open": 2649.969971, "high": 2674.350098, "low": 2649.969971, "close": 2673.449951, "adjclose": 2673.449951, "volume": 3443950000 }, { "date": "2018-11-27", "open": 2663.75, "high": 2682.530029, "low": 2655.889893, "close": 2682.169922, "adjclose": 2682.169922, "volume": 3485220000 }, { "date": "2018-11-28", "open": 2691.449951, "high": 2744, "low": 2684.379883, "close": 2743.790039, "adjclose": 2743.790039, "volume": 3951670000 }, { "date": "2018-11-29", "open": 2736.969971, "high": 2753.75, "low": 2722.939941, "close": 2737.800049, "adjclose": 2737.800049, "volume": 3560770000 }, { "date": "2018-11-30", "open": 2737.76001, "high": 2760.879883, "low": 2732.76001, "close": 2760.169922, "adjclose": 2760.169922, "volume": 4658580000 }, { "date": "2018-12-03", "open": 2790.5, "high": 2800.179932, "low": 2773.379883, "close": 2790.370117, "adjclose": 2790.370117, "volume": 4186060000 }, { "date": "2018-12-04", "open": 2782.429932, "high": 2785.929932, "low": 2697.179932, "close": 2700.060059, "adjclose": 2700.060059, "volume": 4499840000 }, { "date": "2018-12-06", "open": 2663.51001, "high": 2696.149902, "low": 2621.530029, "close": 2695.949951, "adjclose": 2695.949951, "volume": 5141470000 }, { "date": "2018-12-07", "open": 2691.26001, "high": 2708.540039, "low": 2623.139893, "close": 2633.080078, "adjclose": 2633.080078, "volume": 4216690000 }, { "date": "2018-12-10", "open": 2630.860107, "high": 2647.51001, "low": 2583.22998, "close": 2637.719971, "adjclose": 2637.719971, "volume": 4151030000 }, { "date": "2018-12-11", "open": 2664.439941, "high": 2674.350098, "low": 2621.300049, "close": 2636.780029, "adjclose": 2636.780029, "volume": 3905870000 }, { "date": "2018-12-12", "open": 2658.22998, "high": 2685.439941, "low": 2650.26001, "close": 2651.070068, "adjclose": 2651.070068, "volume": 3958890000 }, { "date": "2018-12-13", "open": 2658.699951, "high": 2670.189941, "low": 2637.27002, "close": 2650.540039, "adjclose": 2650.540039, "volume": 3927720000 }, { "date": "2018-12-14", "open": 2629.679932, "high": 2635.070068, "low": 2593.840088, "close": 2599.949951, "adjclose": 2599.949951, "volume": 4035020000 }, { "date": "2018-12-17", "open": 2590.75, "high": 2601.129883, "low": 2530.540039, "close": 2545.939941, "adjclose": 2545.939941, "volume": 4616350000 }, { "date": "2018-12-18", "open": 2559.899902, "high": 2573.98999, "low": 2528.709961, "close": 2546.159912, "adjclose": 2546.159912, "volume": 4470880000 }, { "date": "2018-12-19", "open": 2547.050049, "high": 2585.290039, "low": 2488.959961, "close": 2506.959961, "adjclose": 2506.959961, "volume": 5127940000 }, { "date": "2018-12-20", "open": 2496.77002, "high": 2509.629883, "low": 2441.179932, "close": 2467.419922, "adjclose": 2467.419922, "volume": 5585780000 }, { "date": "2018-12-21", "open": 2465.379883, "high": 2504.409912, "low": 2408.550049, "close": 2416.620117, "adjclose": 2416.620117, "volume": 7609010000 }, { "date": "2018-12-24", "open": 2400.560059, "high": 2410.340088, "low": 2351.100098, "close": 2351.100098, "adjclose": 2351.100098, "volume": 2613930000 }, { "date": "2018-12-26", "open": 2363.120117, "high": 2467.76001, "low": 2346.580078, "close": 2467.699951, "adjclose": 2467.699951, "volume": 4233990000 }, { "date": "2018-12-27", "open": 2442.5, "high": 2489.100098, "low": 2397.939941, "close": 2488.830078, "adjclose": 2488.830078, "volume": 4096610000 }, { "date": "2018-12-28", "open": 2498.77002, "high": 2520.27002, "low": 2472.889893, "close": 2485.73999, "adjclose": 2485.73999, "volume": 3702620000 }, { "date": "2018-12-31", "open": 2498.939941, "high": 2509.23999, "low": 2482.820068, "close": 2506.850098, "adjclose": 2506.850098, "volume": 3442870000 }, { "date": "2019-01-02", "open": 2476.959961, "high": 2519.48999, "low": 2467.469971, "close": 2510.030029, "adjclose": 2510.030029, "volume": 3733160000 }, { "date": "2019-01-03", "open": 2491.919922, "high": 2493.139893, "low": 2443.959961, "close": 2447.889893, "adjclose": 2447.889893, "volume": 3822860000 }, { "date": "2019-01-04", "open": 2474.330078, "high": 2538.070068, "low": 2474.330078, "close": 2531.939941, "adjclose": 2531.939941, "volume": 4213410000 }, { "date": "2019-01-07", "open": 2535.610107, "high": 2566.159912, "low": 2524.560059, "close": 2549.689941, "adjclose": 2549.689941, "volume": 4104710000 }, { "date": "2019-01-08", "open": 2568.110107, "high": 2579.820068, "low": 2547.560059, "close": 2574.409912, "adjclose": 2574.409912, "volume": 4083030000 }, { "date": "2019-01-09", "open": 2580, "high": 2595.320068, "low": 2568.889893, "close": 2584.959961, "adjclose": 2584.959961, "volume": 4052480000 }, { "date": "2019-01-10", "open": 2573.51001, "high": 2597.820068, "low": 2562.02002, "close": 2596.639893, "adjclose": 2596.639893, "volume": 3704500000 }, { "date": "2019-01-11", "open": 2588.110107, "high": 2596.27002, "low": 2577.399902, "close": 2596.26001, "adjclose": 2596.26001, "volume": 3434490000 }, { "date": "2019-01-14", "open": 2580.310059, "high": 2589.320068, "low": 2570.409912, "close": 2582.610107, "adjclose": 2582.610107, "volume": 3664450000 }, { "date": "2019-01-15", "open": 2585.100098, "high": 2613.080078, "low": 2585.100098, "close": 2610.300049, "adjclose": 2610.300049, "volume": 3572330000 }, { "date": "2019-01-16", "open": 2614.75, "high": 2625.76001, "low": 2612.679932, "close": 2616.100098, "adjclose": 2616.100098, "volume": 3863770000 }, { "date": "2019-01-17", "open": 2609.280029, "high": 2645.060059, "low": 2606.360107, "close": 2635.959961, "adjclose": 2635.959961, "volume": 3772270000 }, { "date": "2019-01-18", "open": 2651.27002, "high": 2675.469971, "low": 2647.580078, "close": 2670.709961, "adjclose": 2670.709961, "volume": 3986730000 }, { "date": "2019-01-22", "open": 2657.879883, "high": 2657.879883, "low": 2617.27002, "close": 2632.899902, "adjclose": 2632.899902, "volume": 3908030000 }, { "date": "2019-01-23", "open": 2643.47998, "high": 2653.189941, "low": 2612.860107, "close": 2638.699951, "adjclose": 2638.699951, "volume": 3335610000 }, { "date": "2019-01-24", "open": 2638.840088, "high": 2647.199951, "low": 2627.01001, "close": 2642.330078, "adjclose": 2642.330078, "volume": 3433250000 }, { "date": "2019-01-25", "open": 2657.439941, "high": 2672.379883, "low": 2657.330078, "close": 2664.76001, "adjclose": 2664.76001, "volume": 3814080000 }, { "date": "2019-01-28", "open": 2644.969971, "high": 2644.969971, "low": 2624.060059, "close": 2643.850098, "adjclose": 2643.850098, "volume": 3612810000 }, { "date": "2019-01-29", "open": 2644.889893, "high": 2650.929932, "low": 2631.050049, "close": 2640, "adjclose": 2640, "volume": 3504200000 }, { "date": "2019-01-30", "open": 2653.620117, "high": 2690.439941, "low": 2648.340088, "close": 2681.050049, "adjclose": 2681.050049, "volume": 3867810000 }, { "date": "2019-01-31", "open": 2685.48999, "high": 2708.949951, "low": 2678.649902, "close": 2704.100098, "adjclose": 2704.100098, "volume": 4917650000 }, { "date": "2019-02-01", "open": 2702.320068, "high": 2716.659912, "low": 2696.879883, "close": 2706.530029, "adjclose": 2706.530029, "volume": 3759270000 }, { "date": "2019-02-04", "open": 2706.48999, "high": 2724.98999, "low": 2698.75, "close": 2724.870117, "adjclose": 2724.870117, "volume": 3359840000 }, { "date": "2019-02-05", "open": 2728.340088, "high": 2738.97998, "low": 2724.030029, "close": 2737.699951, "adjclose": 2737.699951, "volume": 3560430000 }, { "date": "2019-02-06", "open": 2735.050049, "high": 2738.080078, "low": 2724.149902, "close": 2731.610107, "adjclose": 2731.610107, "volume": 3472690000 }, { "date": "2019-02-07", "open": 2717.530029, "high": 2719.320068, "low": 2687.26001, "close": 2706.050049, "adjclose": 2706.050049, "volume": 4099490000 }, { "date": "2019-02-08", "open": 2692.360107, "high": 2708.070068, "low": 2681.830078, "close": 2707.879883, "adjclose": 2707.879883, "volume": 3622330000 }, { "date": "2019-02-11", "open": 2712.399902, "high": 2718.050049, "low": 2703.790039, "close": 2709.800049, "adjclose": 2709.800049, "volume": 3361970000 }, { "date": "2019-02-12", "open": 2722.610107, "high": 2748.189941, "low": 2722.610107, "close": 2744.72998, "adjclose": 2744.72998, "volume": 3827770000 }, { "date": "2019-02-13", "open": 2750.300049, "high": 2761.850098, "low": 2748.629883, "close": 2753.030029, "adjclose": 2753.030029, "volume": 3670770000 }, { "date": "2019-02-14", "open": 2743.5, "high": 2757.899902, "low": 2731.22998, "close": 2745.72998, "adjclose": 2745.72998, "volume": 3836700000 }, { "date": "2019-02-15", "open": 2760.23999, "high": 2775.659912, "low": 2760.23999, "close": 2775.600098, "adjclose": 2775.600098, "volume": 3641370000 }, { "date": "2019-02-19", "open": 2769.280029, "high": 2787.330078, "low": 2767.290039, "close": 2779.76001, "adjclose": 2779.76001, "volume": 3533710000 }, { "date": "2019-02-20", "open": 2779.050049, "high": 2789.879883, "low": 2774.060059, "close": 2784.699951, "adjclose": 2784.699951, "volume": 3835450000 }, { "date": "2019-02-21", "open": 2780.23999, "high": 2781.580078, "low": 2764.550049, "close": 2774.879883, "adjclose": 2774.879883, "volume": 3559710000 }, { "date": "2019-02-22", "open": 2780.669922, "high": 2794.199951, "low": 2779.110107, "close": 2792.669922, "adjclose": 2792.669922, "volume": 3427810000 }, { "date": "2019-02-25", "open": 2804.350098, "high": 2813.48999, "low": 2794.98999, "close": 2796.110107, "adjclose": 2796.110107, "volume": 3804380000 }, { "date": "2019-02-26", "open": 2792.360107, "high": 2803.120117, "low": 2789.469971, "close": 2793.899902, "adjclose": 2793.899902, "volume": 3645680000 }, { "date": "2019-02-27", "open": 2787.5, "high": 2795.76001, "low": 2775.129883, "close": 2792.379883, "adjclose": 2792.379883, "volume": 3767130000 }, { "date": "2019-02-28", "open": 2788.110107, "high": 2793.72998, "low": 2782.51001, "close": 2784.48999, "adjclose": 2784.48999, "volume": 4396930000 }, { "date": "2019-03-01", "open": 2798.219971, "high": 2808.02002, "low": 2787.379883, "close": 2803.689941, "adjclose": 2803.689941, "volume": 3972280000 }, { "date": "2019-03-04", "open": 2814.370117, "high": 2816.879883, "low": 2767.659912, "close": 2792.810059, "adjclose": 2792.810059, "volume": 3919810000 }, { "date": "2019-03-05", "open": 2794.409912, "high": 2796.439941, "low": 2782.969971, "close": 2789.649902, "adjclose": 2789.649902, "volume": 3585690000 }, { "date": "2019-03-06", "open": 2790.27002, "high": 2790.27002, "low": 2768.689941, "close": 2771.449951, "adjclose": 2771.449951, "volume": 3786600000 }, { "date": "2019-03-07", "open": 2766.530029, "high": 2767.25, "low": 2739.090088, "close": 2748.929932, "adjclose": 2748.929932, "volume": 3904860000 }, { "date": "2019-03-08", "open": 2730.790039, "high": 2744.129883, "low": 2722.27002, "close": 2743.070068, "adjclose": 2743.070068, "volume": 3423130000 }, { "date": "2019-03-11", "open": 2747.610107, "high": 2784, "low": 2747.610107, "close": 2783.300049, "adjclose": 2783.300049, "volume": 3749030000 }, { "date": "2019-03-12", "open": 2787.340088, "high": 2798.320068, "low": 2786.72998, "close": 2791.52002, "adjclose": 2791.52002, "volume": 3414230000 }, { "date": "2019-03-13", "open": 2799.780029, "high": 2821.23999, "low": 2799.780029, "close": 2810.919922, "adjclose": 2810.919922, "volume": 3766150000 }, { "date": "2019-03-14", "open": 2810.379883, "high": 2815, "low": 2803.459961, "close": 2808.47998, "adjclose": 2808.47998, "volume": 3469730000 }, { "date": "2019-03-15", "open": 2810.790039, "high": 2830.72998, "low": 2810.790039, "close": 2822.47998, "adjclose": 2822.47998, "volume": 5962730000 }, { "date": "2019-03-18", "open": 2822.610107, "high": 2835.409912, "low": 2821.98999, "close": 2832.939941, "adjclose": 2832.939941, "volume": 3552190000 }, { "date": "2019-03-19", "open": 2840.76001, "high": 2852.419922, "low": 2823.27002, "close": 2832.570068, "adjclose": 2832.570068, "volume": 3620220000 }, { "date": "2019-03-20", "open": 2831.340088, "high": 2843.540039, "low": 2812.429932, "close": 2824.22998, "adjclose": 2824.22998, "volume": 3771200000 }, { "date": "2019-03-21", "open": 2819.719971, "high": 2860.310059, "low": 2817.379883, "close": 2854.879883, "adjclose": 2854.879883, "volume": 3546800000 }, { "date": "2019-03-22", "open": 2844.52002, "high": 2846.159912, "low": 2800.469971, "close": 2800.709961, "adjclose": 2800.709961, "volume": 4237200000 }, { "date": "2019-03-25", "open": 2796.01001, "high": 2809.790039, "low": 2785.02002, "close": 2798.360107, "adjclose": 2798.360107, "volume": 3376580000 }, { "date": "2019-03-26", "open": 2812.659912, "high": 2829.870117, "low": 2803.98999, "close": 2818.459961, "adjclose": 2818.459961, "volume": 3266050000 }, { "date": "2019-03-27", "open": 2819.719971, "high": 2825.560059, "low": 2787.719971, "close": 2805.370117, "adjclose": 2805.370117, "volume": 3372930000 }, { "date": "2019-03-28", "open": 2809.399902, "high": 2819.709961, "low": 2798.77002, "close": 2815.439941, "adjclose": 2815.439941, "volume": 3158170000 }, { "date": "2019-03-29", "open": 2828.27002, "high": 2836.030029, "low": 2819.22998, "close": 2834.399902, "adjclose": 2834.399902, "volume": 3740700000 }, { "date": "2019-04-01", "open": 2848.629883, "high": 2869.399902, "low": 2848.629883, "close": 2867.189941, "adjclose": 2867.189941, "volume": 3500760000 }, { "date": "2019-04-02", "open": 2868.23999, "high": 2872.899902, "low": 2858.75, "close": 2867.23999, "adjclose": 2867.23999, "volume": 3246900000 }, { "date": "2019-04-03", "open": 2876.090088, "high": 2885.25, "low": 2865.169922, "close": 2873.399902, "adjclose": 2873.399902, "volume": 3550240000 }, { "date": "2019-04-04", "open": 2873.98999, "high": 2881.280029, "low": 2867.139893, "close": 2879.389893, "adjclose": 2879.389893, "volume": 3015180000 }, { "date": "2019-04-05", "open": 2884.159912, "high": 2893.23999, "low": 2882.98999, "close": 2892.73999, "adjclose": 2892.73999, "volume": 3146820000 }, { "date": "2019-04-08", "open": 2888.459961, "high": 2895.949951, "low": 2880.780029, "close": 2895.77002, "adjclose": 2895.77002, "volume": 3054030000 }, { "date": "2019-04-09", "open": 2886.580078, "high": 2886.879883, "low": 2873.330078, "close": 2878.199951, "adjclose": 2878.199951, "volume": 3007980000 }, { "date": "2019-04-10", "open": 2881.370117, "high": 2889.709961, "low": 2879.129883, "close": 2888.209961, "adjclose": 2888.209961, "volume": 3062380000 }, { "date": "2019-04-11", "open": 2891.919922, "high": 2893.419922, "low": 2881.98999, "close": 2888.320068, "adjclose": 2888.320068, "volume": 2938540000 }, { "date": "2019-04-12", "open": 2900.860107, "high": 2910.540039, "low": 2898.370117, "close": 2907.409912, "adjclose": 2907.409912, "volume": 3688490000 }, { "date": "2019-04-15", "open": 2908.320068, "high": 2909.600098, "low": 2896.47998, "close": 2905.580078, "adjclose": 2905.580078, "volume": 3088330000 }, { "date": "2019-04-16", "open": 2912.26001, "high": 2916.060059, "low": 2900.709961, "close": 2907.060059, "adjclose": 2907.060059, "volume": 3402210000 }, { "date": "2019-04-17", "open": 2916.040039, "high": 2918, "low": 2895.449951, "close": 2900.449951, "adjclose": 2900.449951, "volume": 3602300000 }, { "date": "2019-04-18", "open": 2904.810059, "high": 2908.399902, "low": 2891.899902, "close": 2905.030029, "adjclose": 2905.030029, "volume": 3506850000 }, { "date": "2019-04-22", "open": 2898.780029, "high": 2909.51001, "low": 2896.350098, "close": 2907.969971, "adjclose": 2907.969971, "volume": 2997950000 }, { "date": "2019-04-23", "open": 2909.98999, "high": 2936.310059, "low": 2908.530029, "close": 2933.679932, "adjclose": 2933.679932, "volume": 3635030000 }, { "date": "2019-04-24", "open": 2934, "high": 2936.830078, "low": 2926.050049, "close": 2927.25, "adjclose": 2927.25, "volume": 3448960000 }, { "date": "2019-04-25", "open": 2928.98999, "high": 2933.100098, "low": 2912.840088, "close": 2926.169922, "adjclose": 2926.169922, "volume": 3425280000 }, { "date": "2019-04-26", "open": 2925.810059, "high": 2939.879883, "low": 2917.560059, "close": 2939.879883, "adjclose": 2939.879883, "volume": 3248500000 }, { "date": "2019-04-29", "open": 2940.580078, "high": 2949.52002, "low": 2939.350098, "close": 2943.030029, "adjclose": 2943.030029, "volume": 3118780000 }, { "date": "2019-04-30", "open": 2937.139893, "high": 2948.219971, "low": 2924.110107, "close": 2945.830078, "adjclose": 2945.830078, "volume": 3919330000 }, { "date": "2019-05-01", "open": 2952.330078, "high": 2954.129883, "low": 2923.360107, "close": 2923.72998, "adjclose": 2923.72998, "volume": 3645850000 }, { "date": "2019-05-02", "open": 2922.159912, "high": 2931.679932, "low": 2900.5, "close": 2917.52002, "adjclose": 2917.52002, "volume": 3778890000 }, { "date": "2019-05-03", "open": 2929.209961, "high": 2947.850098, "low": 2929.209961, "close": 2945.639893, "adjclose": 2945.639893, "volume": 3338120000 }, { "date": "2019-05-06", "open": 2908.889893, "high": 2937.320068, "low": 2898.209961, "close": 2932.469971, "adjclose": 2932.469971, "volume": 3181520000 }, { "date": "2019-05-07", "open": 2913.030029, "high": 2913.030029, "low": 2862.600098, "close": 2884.050049, "adjclose": 2884.050049, "volume": 3767100000 }, { "date": "2019-05-08", "open": 2879.610107, "high": 2897.959961, "low": 2873.280029, "close": 2879.419922, "adjclose": 2879.419922, "volume": 3485790000 }, { "date": "2019-05-09", "open": 2859.840088, "high": 2875.969971, "low": 2836.399902, "close": 2870.719971, "adjclose": 2870.719971, "volume": 3638820000 }, { "date": "2019-05-10", "open": 2863.100098, "high": 2891.310059, "low": 2825.389893, "close": 2881.399902, "adjclose": 2881.399902, "volume": 3529600000 }, { "date": "2019-05-13", "open": 2840.189941, "high": 2840.189941, "low": 2801.429932, "close": 2811.870117, "adjclose": 2811.870117, "volume": 3894030000 }, { "date": "2019-05-14", "open": 2820.120117, "high": 2852.540039, "low": 2820.120117, "close": 2834.409912, "adjclose": 2834.409912, "volume": 3322720000 }, { "date": "2019-05-15", "open": 2820.379883, "high": 2858.679932, "low": 2815.080078, "close": 2850.959961, "adjclose": 2850.959961, "volume": 3125950000 }, { "date": "2019-05-16", "open": 2855.800049, "high": 2892.149902, "low": 2855.800049, "close": 2876.320068, "adjclose": 2876.320068, "volume": 3338060000 }, { "date": "2019-05-17", "open": 2858.600098, "high": 2885.47998, "low": 2854.22998, "close": 2859.530029, "adjclose": 2859.530029, "volume": 3257950000 }, { "date": "2019-05-20", "open": 2841.939941, "high": 2853.860107, "low": 2831.290039, "close": 2840.22998, "adjclose": 2840.22998, "volume": 3288870000 }, { "date": "2019-05-21", "open": 2854.02002, "high": 2868.879883, "low": 2854.02002, "close": 2864.360107, "adjclose": 2864.360107, "volume": 3218700000 }, { "date": "2019-05-22", "open": 2856.060059, "high": 2865.469971, "low": 2851.110107, "close": 2856.27002, "adjclose": 2856.27002, "volume": 3192510000 }, { "date": "2019-05-23", "open": 2836.699951, "high": 2836.699951, "low": 2805.48999, "close": 2822.23999, "adjclose": 2822.23999, "volume": 3891980000 }, { "date": "2019-05-24", "open": 2832.409912, "high": 2841.360107, "low": 2820.189941, "close": 2826.060059, "adjclose": 2826.060059, "volume": 2887390000 }, { "date": "2019-05-28", "open": 2830.030029, "high": 2840.51001, "low": 2801.580078, "close": 2802.389893, "adjclose": 2802.389893, "volume": 4121410000 }, { "date": "2019-05-29", "open": 2790.25, "high": 2792.030029, "low": 2766.060059, "close": 2783.02002, "adjclose": 2783.02002, "volume": 3700050000 }, { "date": "2019-05-30", "open": 2786.939941, "high": 2799, "low": 2776.73999, "close": 2788.860107, "adjclose": 2788.860107, "volume": 3273790000 }, { "date": "2019-05-31", "open": 2766.149902, "high": 2768.97998, "low": 2750.52002, "close": 2752.060059, "adjclose": 2752.060059, "volume": 3981020000 }, { "date": "2019-06-03", "open": 2751.530029, "high": 2763.070068, "low": 2728.810059, "close": 2744.449951, "adjclose": 2744.449951, "volume": 3943810000 }, { "date": "2019-06-04", "open": 2762.639893, "high": 2804.48999, "low": 2762.639893, "close": 2803.27002, "adjclose": 2803.27002, "volume": 3810430000 }, { "date": "2019-06-05", "open": 2818.090088, "high": 2827.280029, "low": 2800.919922, "close": 2826.149902, "adjclose": 2826.149902, "volume": 3548830000 }, { "date": "2019-06-06", "open": 2828.51001, "high": 2852.100098, "low": 2822.449951, "close": 2843.48999, "adjclose": 2843.48999, "volume": 3396410000 }, { "date": "2019-06-07", "open": 2852.870117, "high": 2884.969971, "low": 2852.870117, "close": 2873.340088, "adjclose": 2873.340088, "volume": 3220250000 }, { "date": "2019-06-10", "open": 2885.830078, "high": 2904.77002, "low": 2885.51001, "close": 2886.72998, "adjclose": 2886.72998, "volume": 3209210000 }, { "date": "2019-06-11", "open": 2903.27002, "high": 2910.610107, "low": 2878.530029, "close": 2885.719971, "adjclose": 2885.719971, "volume": 3548420000 }, { "date": "2019-06-12", "open": 2882.72998, "high": 2888.570068, "low": 2874.679932, "close": 2879.840088, "adjclose": 2879.840088, "volume": 3034130000 }, { "date": "2019-06-13", "open": 2886.23999, "high": 2895.23999, "low": 2881.98999, "close": 2891.639893, "adjclose": 2891.639893, "volume": 3069810000 }, { "date": "2019-06-14", "open": 2886.820068, "high": 2894.449951, "low": 2879.620117, "close": 2886.97998, "adjclose": 2886.97998, "volume": 2922330000 }, { "date": "2019-06-17", "open": 2889.75, "high": 2897.27002, "low": 2887.300049, "close": 2889.669922, "adjclose": 2889.669922, "volume": 2810140000 }, { "date": "2019-06-18", "open": 2906.709961, "high": 2930.790039, "low": 2905.439941, "close": 2917.75, "adjclose": 2917.75, "volume": 3437620000 }, { "date": "2019-06-19", "open": 2920.550049, "high": 2931.73999, "low": 2911.429932, "close": 2926.459961, "adjclose": 2926.459961, "volume": 3287890000 }, { "date": "2019-06-20", "open": 2949.600098, "high": 2958.060059, "low": 2931.5, "close": 2954.179932, "adjclose": 2954.179932, "volume": 3905940000 }, { "date": "2019-06-21", "open": 2952.709961, "high": 2964.149902, "low": 2946.870117, "close": 2950.459961, "adjclose": 2950.459961, "volume": 5000120000 }, { "date": "2019-06-24", "open": 2951.419922, "high": 2954.919922, "low": 2944.050049, "close": 2945.350098, "adjclose": 2945.350098, "volume": 3136250000 }, { "date": "2019-06-25", "open": 2945.780029, "high": 2946.52002, "low": 2916.01001, "close": 2917.379883, "adjclose": 2917.379883, "volume": 3578050000 }, { "date": "2019-06-26", "open": 2926.070068, "high": 2932.590088, "low": 2912.98999, "close": 2913.780029, "adjclose": 2913.780029, "volume": 3478130000 }, { "date": "2019-06-27", "open": 2919.659912, "high": 2929.300049, "low": 2918.570068, "close": 2924.919922, "adjclose": 2924.919922, "volume": 3122920000 }, { "date": "2019-06-28", "open": 2932.939941, "high": 2943.97998, "low": 2929.050049, "close": 2941.76001, "adjclose": 2941.76001, "volume": 5420700000 }, { "date": "2019-07-01", "open": 2971.409912, "high": 2977.929932, "low": 2952.219971, "close": 2964.330078, "adjclose": 2964.330078, "volume": 3513270000 }, { "date": "2019-07-02", "open": 2964.659912, "high": 2973.209961, "low": 2955.919922, "close": 2973.01001, "adjclose": 2973.01001, "volume": 3206840000 }, { "date": "2019-07-03", "open": 2978.080078, "high": 2995.840088, "low": 2977.959961, "close": 2995.820068, "adjclose": 2995.820068, "volume": 1963720000 }, { "date": "2019-07-05", "open": 2984.25, "high": 2994.030029, "low": 2967.969971, "close": 2990.409912, "adjclose": 2990.409912, "volume": 2434210000 }, { "date": "2019-07-08", "open": 2979.77002, "high": 2980.76001, "low": 2970.090088, "close": 2975.949951, "adjclose": 2975.949951, "volume": 2904550000 }, { "date": "2019-07-09", "open": 2965.52002, "high": 2981.899902, "low": 2963.439941, "close": 2979.629883, "adjclose": 2979.629883, "volume": 3028210000 }, { "date": "2019-07-10", "open": 2989.300049, "high": 3002.97998, "low": 2984.620117, "close": 2993.070068, "adjclose": 2993.070068, "volume": 3154240000 }, { "date": "2019-07-11", "open": 2999.620117, "high": 3002.330078, "low": 2988.800049, "close": 2999.909912, "adjclose": 2999.909912, "volume": 3154620000 }, { "date": "2019-07-12", "open": 3003.360107, "high": 3013.919922, "low": 3001.870117, "close": 3013.77002, "adjclose": 3013.77002, "volume": 2974960000 }, { "date": "2019-07-15", "open": 3017.800049, "high": 3017.800049, "low": 3008.77002, "close": 3014.300049, "adjclose": 3014.300049, "volume": 2874970000 }, { "date": "2019-07-16", "open": 3012.129883, "high": 3015.02002, "low": 3001.149902, "close": 3004.040039, "adjclose": 3004.040039, "volume": 3290650000 }, { "date": "2019-07-17", "open": 3005.100098, "high": 3005.26001, "low": 2984.25, "close": 2984.419922, "adjclose": 2984.419922, "volume": 3181600000 }, { "date": "2019-07-18", "open": 2978.870117, "high": 2998.280029, "low": 2973.090088, "close": 2995.110107, "adjclose": 2995.110107, "volume": 3296580000 }, { "date": "2019-07-19", "open": 3004.26001, "high": 3006.02002, "low": 2975.860107, "close": 2976.610107, "adjclose": 2976.610107, "volume": 3260360000 }, { "date": "2019-07-22", "open": 2981.929932, "high": 2990.709961, "low": 2976.649902, "close": 2985.030029, "adjclose": 2985.030029, "volume": 3003720000 }, { "date": "2019-07-23", "open": 2994.73999, "high": 3005.899902, "low": 2988.560059, "close": 3005.469971, "adjclose": 3005.469971, "volume": 3313660000 }, { "date": "2019-07-24", "open": 2998.77002, "high": 3019.590088, "low": 2996.820068, "close": 3019.560059, "adjclose": 3019.560059, "volume": 3428980000 }, { "date": "2019-07-25", "open": 3016.26001, "high": 3016.310059, "low": 2997.23999, "close": 3003.669922, "adjclose": 3003.669922, "volume": 3645270000 }, { "date": "2019-07-26", "open": 3013.25, "high": 3027.97998, "low": 3012.590088, "close": 3025.860107, "adjclose": 3025.860107, "volume": 3257590000 }, { "date": "2019-07-29", "open": 3024.469971, "high": 3025.610107, "low": 3014.300049, "close": 3020.969971, "adjclose": 3020.969971, "volume": 3203710000 }, { "date": "2019-07-30", "open": 3007.659912, "high": 3017.189941, "low": 3000.939941, "close": 3013.179932, "adjclose": 3013.179932, "volume": 3634330000 }, { "date": "2019-07-31", "open": 3016.219971, "high": 3017.399902, "low": 2958.080078, "close": 2980.379883, "adjclose": 2980.379883, "volume": 4623430000 }, { "date": "2019-08-01", "open": 2980.320068, "high": 3013.590088, "low": 2945.22998, "close": 2953.560059, "adjclose": 2953.560059, "volume": 4762300000 }, { "date": "2019-08-02", "open": 2943.899902, "high": 2945.5, "low": 2914.110107, "close": 2932.050049, "adjclose": 2932.050049, "volume": 3874660000 }, { "date": "2019-08-05", "open": 2898.070068, "high": 2898.070068, "low": 2822.120117, "close": 2844.73999, "adjclose": 2844.73999, "volume": 4513730000 }, { "date": "2019-08-06", "open": 2861.179932, "high": 2884.399902, "low": 2847.419922, "close": 2881.77002, "adjclose": 2881.77002, "volume": 4154240000 }, { "date": "2019-08-07", "open": 2858.649902, "high": 2892.169922, "low": 2825.709961, "close": 2883.97998, "adjclose": 2883.97998, "volume": 4491750000 }, { "date": "2019-08-08", "open": 2896.209961, "high": 2938.719971, "low": 2894.469971, "close": 2938.090088, "adjclose": 2938.090088, "volume": 4106370000 }, { "date": "2019-08-09", "open": 2930.51001, "high": 2935.75, "low": 2900.149902, "close": 2918.649902, "adjclose": 2918.649902, "volume": 3350640000 }, { "date": "2019-08-12", "open": 2907.070068, "high": 2907.580078, "low": 2873.139893, "close": 2882.699951, "adjclose": 2882.699951, "volume": 2851630000 }, { "date": "2019-08-13", "open": 2880.719971, "high": 2943.310059, "low": 2877.050049, "close": 2926.320068, "adjclose": 2926.320068, "volume": 3853600000 }, { "date": "2019-08-14", "open": 2894.149902, "high": 2894.149902, "low": 2839.639893, "close": 2840.600098, "adjclose": 2840.600098, "volume": 4312530000 }, { "date": "2019-08-15", "open": 2846.199951, "high": 2856.669922, "low": 2825.51001, "close": 2847.600098, "adjclose": 2847.600098, "volume": 4038000000 }, { "date": "2019-08-16", "open": 2864.73999, "high": 2893.629883, "low": 2864.73999, "close": 2888.679932, "adjclose": 2888.679932, "volume": 3498150000 }, { "date": "2019-08-19", "open": 2913.47998, "high": 2931, "low": 2913.47998, "close": 2923.649902, "adjclose": 2923.649902, "volume": 3212880000 }, { "date": "2019-08-20", "open": 2919.01001, "high": 2923.629883, "low": 2899.600098, "close": 2900.51001, "adjclose": 2900.51001, "volume": 3066300000 }, { "date": "2019-08-21", "open": 2922.040039, "high": 2928.72998, "low": 2917.909912, "close": 2924.429932, "adjclose": 2924.429932, "volume": 3011190000 }, { "date": "2019-08-22", "open": 2930.939941, "high": 2939.080078, "low": 2904.51001, "close": 2922.949951, "adjclose": 2922.949951, "volume": 2890880000 }, { "date": "2019-08-23", "open": 2911.070068, "high": 2927.01001, "low": 2834.969971, "close": 2847.110107, "adjclose": 2847.110107, "volume": 3937300000 }, { "date": "2019-08-26", "open": 2866.699951, "high": 2879.27002, "low": 2856, "close": 2878.379883, "adjclose": 2878.379883, "volume": 2857600000 }, { "date": "2019-08-27", "open": 2893.139893, "high": 2898.790039, "low": 2860.590088, "close": 2869.159912, "adjclose": 2869.159912, "volume": 3533630000 }, { "date": "2019-08-28", "open": 2861.280029, "high": 2890.030029, "low": 2853.050049, "close": 2887.939941, "adjclose": 2887.939941, "volume": 3097420000 }, { "date": "2019-08-29", "open": 2910.370117, "high": 2930.5, "low": 2905.669922, "close": 2924.580078, "adjclose": 2924.580078, "volume": 3176190000 }, { "date": "2019-08-30", "open": 2937.090088, "high": 2940.429932, "low": 2913.320068, "close": 2926.459961, "adjclose": 2926.459961, "volume": 3008450000 }, { "date": "2019-09-03", "open": 2909.01001, "high": 2914.389893, "low": 2891.850098, "close": 2906.27002, "adjclose": 2906.27002, "volume": 3426790000 }, { "date": "2019-09-04", "open": 2924.669922, "high": 2938.840088, "low": 2921.860107, "close": 2937.780029, "adjclose": 2937.780029, "volume": 3163260000 }, { "date": "2019-09-05", "open": 2960.600098, "high": 2985.860107, "low": 2960.600098, "close": 2976, "adjclose": 2976, "volume": 3890700000 }, { "date": "2019-09-06", "open": 2980.330078, "high": 2985.030029, "low": 2972.51001, "close": 2978.709961, "adjclose": 2978.709961, "volume": 3208280000 }, { "date": "2019-09-09", "open": 2988.429932, "high": 2989.429932, "low": 2969.389893, "close": 2978.429932, "adjclose": 2978.429932, "volume": 4002890000 }, { "date": "2019-09-10", "open": 2971.01001, "high": 2979.389893, "low": 2957.01001, "close": 2979.389893, "adjclose": 2979.389893, "volume": 4390770000 }, { "date": "2019-09-11", "open": 2981.409912, "high": 3000.929932, "low": 2975.310059, "close": 3000.929932, "adjclose": 3000.929932, "volume": 3927550000 }, { "date": "2019-09-12", "open": 3009.080078, "high": 3020.73999, "low": 3000.919922, "close": 3009.570068, "adjclose": 3009.570068, "volume": 3791860000 }, { "date": "2019-09-13", "open": 3012.209961, "high": 3017.330078, "low": 3002.899902, "close": 3007.389893, "adjclose": 3007.389893, "volume": 3520060000 }, { "date": "2019-09-16", "open": 2996.409912, "high": 3002.189941, "low": 2990.669922, "close": 2997.959961, "adjclose": 2997.959961, "volume": 4274640000 }, { "date": "2019-09-17", "open": 2995.669922, "high": 3006.209961, "low": 2993.72998, "close": 3005.699951, "adjclose": 3005.699951, "volume": 3671840000 }, { "date": "2019-09-18", "open": 3001.5, "high": 3007.830078, "low": 2978.570068, "close": 3006.72998, "adjclose": 3006.72998, "volume": 3435540000 }, { "date": "2019-09-19", "open": 3010.360107, "high": 3021.98999, "low": 3003.159912, "close": 3006.790039, "adjclose": 3006.790039, "volume": 3251290000 }, { "date": "2019-09-20", "open": 3008.419922, "high": 3016.370117, "low": 2984.679932, "close": 2992.070068, "adjclose": 2992.070068, "volume": 6094740000 }, { "date": "2019-09-23", "open": 2983.5, "high": 2999.149902, "low": 2982.22998, "close": 2991.780029, "adjclose": 2991.780029, "volume": 3186590000 }, { "date": "2019-09-24", "open": 3002.429932, "high": 3007.97998, "low": 2957.72998, "close": 2966.600098, "adjclose": 2966.600098, "volume": 3868160000 }, { "date": "2019-09-25", "open": 2968.350098, "high": 2989.820068, "low": 2952.860107, "close": 2984.870117, "adjclose": 2984.870117, "volume": 3318870000 }, { "date": "2019-09-26", "open": 2985.72998, "high": 2987.280029, "low": 2963.709961, "close": 2977.620117, "adjclose": 2977.620117, "volume": 3077240000 }, { "date": "2019-09-27", "open": 2985.469971, "high": 2987.310059, "low": 2945.530029, "close": 2961.790039, "adjclose": 2961.790039, "volume": 3243650000 }, { "date": "2019-09-30", "open": 2967.070068, "high": 2983.850098, "low": 2967.070068, "close": 2976.73999, "adjclose": 2976.73999, "volume": 3247610000 }, { "date": "2019-10-01", "open": 2983.689941, "high": 2992.530029, "low": 2938.699951, "close": 2940.25, "adjclose": 2940.25, "volume": 3558040000 }, { "date": "2019-10-02", "open": 2924.780029, "high": 2924.780029, "low": 2874.929932, "close": 2887.610107, "adjclose": 2887.610107, "volume": 3912520000 }, { "date": "2019-10-03", "open": 2885.379883, "high": 2911.129883, "low": 2855.939941, "close": 2910.629883, "adjclose": 2910.629883, "volume": 3503640000 }, { "date": "2019-10-04", "open": 2918.560059, "high": 2953.73999, "low": 2918.560059, "close": 2952.01001, "adjclose": 2952.01001, "volume": 2990830000 }, { "date": "2019-10-07", "open": 2944.22998, "high": 2959.75, "low": 2935.679932, "close": 2938.790039, "adjclose": 2938.790039, "volume": 2940140000 }, { "date": "2019-10-08", "open": 2920.399902, "high": 2925.469971, "low": 2892.659912, "close": 2893.060059, "adjclose": 2893.060059, "volume": 3356450000 }, { "date": "2019-10-09", "open": 2911.100098, "high": 2929.320068, "low": 2907.409912, "close": 2919.399902, "adjclose": 2919.399902, "volume": 2726820000 }, { "date": "2019-10-10", "open": 2918.550049, "high": 2948.459961, "low": 2917.120117, "close": 2938.129883, "adjclose": 2938.129883, "volume": 3217250000 }, { "date": "2019-10-11", "open": 2963.070068, "high": 2993.280029, "low": 2963.070068, "close": 2970.27002, "adjclose": 2970.27002, "volume": 3580460000 }, { "date": "2019-10-14", "open": 2965.810059, "high": 2972.840088, "low": 2962.939941, "close": 2966.149902, "adjclose": 2966.149902, "volume": 2557020000 }, { "date": "2019-10-15", "open": 2973.610107, "high": 3003.280029, "low": 2973.610107, "close": 2995.679932, "adjclose": 2995.679932, "volume": 3340740000 }, { "date": "2019-10-16", "open": 2989.679932, "high": 2997.540039, "low": 2985.199951, "close": 2989.689941, "adjclose": 2989.689941, "volume": 3222570000 }, { "date": "2019-10-17", "open": 3000.77002, "high": 3008.290039, "low": 2991.790039, "close": 2997.949951, "adjclose": 2997.949951, "volume": 3115960000 }, { "date": "2019-10-18", "open": 2996.840088, "high": 3000, "low": 2976.310059, "close": 2986.199951, "adjclose": 2986.199951, "volume": 3264290000 }, { "date": "2019-10-21", "open": 2996.47998, "high": 3007.330078, "low": 2995.350098, "close": 3006.719971, "adjclose": 3006.719971, "volume": 3271620000 }, { "date": "2019-10-22", "open": 3010.72998, "high": 3014.570068, "low": 2995.040039, "close": 2995.98999, "adjclose": 2995.98999, "volume": 3523890000 }, { "date": "2019-10-23", "open": 2994.01001, "high": 3004.780029, "low": 2991.209961, "close": 3004.52002, "adjclose": 3004.52002, "volume": 3392870000 }, { "date": "2019-10-24", "open": 3014.780029, "high": 3016.070068, "low": 3000.419922, "close": 3010.290039, "adjclose": 3010.290039, "volume": 3692600000 }, { "date": "2019-10-25", "open": 3003.320068, "high": 3027.389893, "low": 3001.939941, "close": 3022.550049, "adjclose": 3022.550049, "volume": 3370370000 }, { "date": "2019-10-28", "open": 3032.120117, "high": 3044.080078, "low": 3032.120117, "close": 3039.419922, "adjclose": 3039.419922, "volume": 3521230000 }, { "date": "2019-10-29", "open": 3035.389893, "high": 3047.870117, "low": 3034.810059, "close": 3036.889893, "adjclose": 3036.889893, "volume": 3589930000 }, { "date": "2019-10-30", "open": 3039.73999, "high": 3050.100098, "low": 3025.959961, "close": 3046.77002, "adjclose": 3046.77002, "volume": 3776030000 }, { "date": "2019-10-31", "open": 3046.899902, "high": 3046.899902, "low": 3023.189941, "close": 3037.560059, "adjclose": 3037.560059, "volume": 4139280000 }, { "date": "2019-11-01", "open": 3050.719971, "high": 3066.949951, "low": 3050.719971, "close": 3066.909912, "adjclose": 3066.909912, "volume": 3930200000 }, { "date": "2019-11-04", "open": 3078.959961, "high": 3085.199951, "low": 3074.870117, "close": 3078.27002, "adjclose": 3078.27002, "volume": 4146850000 }, { "date": "2019-11-05", "open": 3080.800049, "high": 3083.949951, "low": 3072.149902, "close": 3074.620117, "adjclose": 3074.620117, "volume": 4486130000 }, { "date": "2019-11-06", "open": 3075.100098, "high": 3078.340088, "low": 3065.889893, "close": 3076.780029, "adjclose": 3076.780029, "volume": 4458190000 }, { "date": "2019-11-07", "open": 3087.02002, "high": 3097.77002, "low": 3080.22998, "close": 3085.179932, "adjclose": 3085.179932, "volume": 4144640000 }, { "date": "2019-11-08", "open": 3081.25, "high": 3093.090088, "low": 3073.580078, "close": 3093.080078, "adjclose": 3093.080078, "volume": 3499150000 }, { "date": "2019-11-11", "open": 3080.330078, "high": 3088.330078, "low": 3075.820068, "close": 3087.01001, "adjclose": 3087.01001, "volume": 3035530000 }, { "date": "2019-11-12", "open": 3089.280029, "high": 3102.610107, "low": 3084.72998, "close": 3091.840088, "adjclose": 3091.840088, "volume": 3466010000 }, { "date": "2019-11-13", "open": 3084.179932, "high": 3098.060059, "low": 3078.800049, "close": 3094.040039, "adjclose": 3094.040039, "volume": 3509280000 }, { "date": "2019-11-14", "open": 3090.75, "high": 3098.199951, "low": 3083.26001, "close": 3096.629883, "adjclose": 3096.629883, "volume": 3276070000 }, { "date": "2019-11-15", "open": 3107.919922, "high": 3120.459961, "low": 3104.600098, "close": 3120.459961, "adjclose": 3120.459961, "volume": 3335650000 }, { "date": "2019-11-18", "open": 3117.909912, "high": 3124.169922, "low": 3112.060059, "close": 3122.030029, "adjclose": 3122.030029, "volume": 3436690000 }, { "date": "2019-11-19", "open": 3127.449951, "high": 3127.639893, "low": 3113.469971, "close": 3120.179932, "adjclose": 3120.179932, "volume": 3590070000 }, { "date": "2019-11-20", "open": 3114.659912, "high": 3118.969971, "low": 3091.409912, "close": 3108.459961, "adjclose": 3108.459961, "volume": 4034890000 }, { "date": "2019-11-21", "open": 3108.48999, "high": 3110.110107, "low": 3094.550049, "close": 3103.540039, "adjclose": 3103.540039, "volume": 3720560000 }, { "date": "2019-11-22", "open": 3111.409912, "high": 3112.870117, "low": 3099.26001, "close": 3110.290039, "adjclose": 3110.290039, "volume": 3226780000 }, { "date": "2019-11-25", "open": 3117.439941, "high": 3133.830078, "low": 3117.439941, "close": 3133.639893, "adjclose": 3133.639893, "volume": 3511530000 }, { "date": "2019-11-26", "open": 3134.850098, "high": 3142.689941, "low": 3131, "close": 3140.52002, "adjclose": 3140.52002, "volume": 4595590000 }, { "date": "2019-11-27", "open": 3145.48999, "high": 3154.26001, "low": 3143.409912, "close": 3153.629883, "adjclose": 3153.629883, "volume": 3033090000 }, { "date": "2019-11-29", "open": 3147.179932, "high": 3150.300049, "low": 3139.340088, "close": 3140.97998, "adjclose": 3140.97998, "volume": 1743020000 }, { "date": "2019-12-02", "open": 3143.850098, "high": 3144.310059, "low": 3110.780029, "close": 3113.870117, "adjclose": 3113.870117, "volume": 3268740000 }, { "date": "2019-12-03", "open": 3087.409912, "high": 3094.969971, "low": 3070.330078, "close": 3093.199951, "adjclose": 3093.199951, "volume": 3653390000 }, { "date": "2019-12-04", "open": 3103.5, "high": 3119.379883, "low": 3102.530029, "close": 3112.76001, "adjclose": 3112.76001, "volume": 3695030000 }, { "date": "2019-12-05", "open": 3119.209961, "high": 3119.449951, "low": 3103.76001, "close": 3117.429932, "adjclose": 3117.429932, "volume": 3355750000 }, { "date": "2019-12-06", "open": 3134.620117, "high": 3150.600098, "low": 3134.620117, "close": 3145.909912, "adjclose": 3145.909912, "volume": 3479480000 }, { "date": "2019-12-09", "open": 3141.860107, "high": 3148.870117, "low": 3135.459961, "close": 3135.959961, "adjclose": 3135.959961, "volume": 3345990000 }, { "date": "2019-12-10", "open": 3135.360107, "high": 3142.120117, "low": 3126.090088, "close": 3132.52002, "adjclose": 3132.52002, "volume": 3343790000 }, { "date": "2019-12-11", "open": 3135.75, "high": 3143.97998, "low": 3133.209961, "close": 3141.629883, "adjclose": 3141.629883, "volume": 3252540000 }, { "date": "2019-12-12", "open": 3141.22998, "high": 3176.280029, "low": 3138.469971, "close": 3168.570068, "adjclose": 3168.570068, "volume": 3990690000 }, { "date": "2019-12-13", "open": 3166.649902, "high": 3182.679932, "low": 3156.51001, "close": 3168.800049, "adjclose": 3168.800049, "volume": 3736870000 }, { "date": "2019-12-16", "open": 3183.629883, "high": 3197.709961, "low": 3183.629883, "close": 3191.449951, "adjclose": 3191.449951, "volume": 4051790000 }, { "date": "2019-12-17", "open": 3195.399902, "high": 3198.219971, "low": 3191.030029, "close": 3192.52002, "adjclose": 3192.52002, "volume": 3837540000 }, { "date": "2019-12-18", "open": 3195.209961, "high": 3198.47998, "low": 3191.139893, "close": 3191.139893, "adjclose": 3191.139893, "volume": 4014080000 }, { "date": "2019-12-19", "open": 3192.320068, "high": 3205.47998, "low": 3192.320068, "close": 3205.370117, "adjclose": 3205.370117, "volume": 3720450000 }, { "date": "2019-12-20", "open": 3223.330078, "high": 3225.649902, "low": 3216.030029, "close": 3221.219971, "adjclose": 3221.219971, "volume": 6454270000 }, { "date": "2019-12-23", "open": 3226.050049, "high": 3227.780029, "low": 3222.300049, "close": 3224.01001, "adjclose": 3224.01001, "volume": 3060610000 }, { "date": "2019-12-24", "open": 3225.449951, "high": 3226.429932, "low": 3220.51001, "close": 3223.379883, "adjclose": 3223.379883, "volume": 1296540000 }, { "date": "2019-12-26", "open": 3227.199951, "high": 3240.080078, "low": 3227.199951, "close": 3239.909912, "adjclose": 3239.909912, "volume": 2160680000 }, { "date": "2019-12-27", "open": 3247.22998, "high": 3247.929932, "low": 3234.370117, "close": 3240.02002, "adjclose": 3240.02002, "volume": 2428670000 }, { "date": "2019-12-30", "open": 3240.090088, "high": 3240.919922, "low": 3216.570068, "close": 3221.290039, "adjclose": 3221.290039, "volume": 3013290000 }, { "date": "2019-12-31", "open": 3215.179932, "high": 3231.719971, "low": 3212.030029, "close": 3230.780029, "adjclose": 3230.780029, "volume": 2893810000 }, { "date": "2020-01-02", "open": 3244.669922, "high": 3258.139893, "low": 3235.530029, "close": 3257.850098, "adjclose": 3257.850098, "volume": 3458250000 }, { "date": "2020-01-03", "open": 3226.360107, "high": 3246.149902, "low": 3222.340088, "close": 3234.850098, "adjclose": 3234.850098, "volume": 3461290000 }, { "date": "2020-01-06", "open": 3217.550049, "high": 3246.840088, "low": 3214.639893, "close": 3246.280029, "adjclose": 3246.280029, "volume": 3674070000 }, { "date": "2020-01-07", "open": 3241.860107, "high": 3244.909912, "low": 3232.429932, "close": 3237.179932, "adjclose": 3237.179932, "volume": 3420380000 }, { "date": "2020-01-08", "open": 3238.590088, "high": 3267.070068, "low": 3236.669922, "close": 3253.050049, "adjclose": 3253.050049, "volume": 3720890000 }, { "date": "2020-01-09", "open": 3266.030029, "high": 3275.580078, "low": 3263.669922, "close": 3274.699951, "adjclose": 3274.699951, "volume": 3638390000 }, { "date": "2020-01-10", "open": 3281.810059, "high": 3282.98999, "low": 3260.860107, "close": 3265.350098, "adjclose": 3265.350098, "volume": 3212970000 }, { "date": "2020-01-13", "open": 3271.129883, "high": 3288.129883, "low": 3268.429932, "close": 3288.129883, "adjclose": 3288.129883, "volume": 3456380000 }, { "date": "2020-01-14", "open": 3285.350098, "high": 3294.25, "low": 3277.189941, "close": 3283.149902, "adjclose": 3283.149902, "volume": 3665130000 }, { "date": "2020-01-15", "open": 3282.27002, "high": 3298.659912, "low": 3280.689941, "close": 3289.290039, "adjclose": 3289.290039, "volume": 3716840000 }, { "date": "2020-01-16", "open": 3302.969971, "high": 3317.110107, "low": 3302.820068, "close": 3316.810059, "adjclose": 3316.810059, "volume": 3535080000 }, { "date": "2020-01-17", "open": 3323.659912, "high": 3329.879883, "low": 3318.860107, "close": 3329.620117, "adjclose": 3329.620117, "volume": 3698170000 }, { "date": "2020-01-21", "open": 3321.030029, "high": 3329.790039, "low": 3316.610107, "close": 3320.790039, "adjclose": 3320.790039, "volume": 4105340000 }, { "date": "2020-01-22", "open": 3330.02002, "high": 3337.77002, "low": 3320.040039, "close": 3321.75, "adjclose": 3321.75, "volume": 3619850000 }, { "date": "2020-01-23", "open": 3315.77002, "high": 3326.879883, "low": 3301.870117, "close": 3325.540039, "adjclose": 3325.540039, "volume": 3764860000 }, { "date": "2020-01-24", "open": 3333.100098, "high": 3333.179932, "low": 3281.530029, "close": 3295.469971, "adjclose": 3295.469971, "volume": 3707130000 }, { "date": "2020-01-27", "open": 3247.159912, "high": 3258.850098, "low": 3234.5, "close": 3243.629883, "adjclose": 3243.629883, "volume": 3823100000 }, { "date": "2020-01-28", "open": 3255.350098, "high": 3285.780029, "low": 3253.219971, "close": 3276.23999, "adjclose": 3276.23999, "volume": 3526720000 }, { "date": "2020-01-29", "open": 3289.459961, "high": 3293.469971, "low": 3271.889893, "close": 3273.399902, "adjclose": 3273.399902, "volume": 3584500000 }, { "date": "2020-01-30", "open": 3256.449951, "high": 3285.909912, "low": 3242.800049, "close": 3283.659912, "adjclose": 3283.659912, "volume": 3787250000 }, { "date": "2020-01-31", "open": 3282.330078, "high": 3282.330078, "low": 3214.679932, "close": 3225.52002, "adjclose": 3225.52002, "volume": 4527830000 }, { "date": "2020-02-03", "open": 3235.659912, "high": 3268.439941, "low": 3235.659912, "close": 3248.919922, "adjclose": 3248.919922, "volume": 3757910000 }, { "date": "2020-02-04", "open": 3280.610107, "high": 3306.919922, "low": 3280.610107, "close": 3297.590088, "adjclose": 3297.590088, "volume": 3995320000 }, { "date": "2020-02-05", "open": 3324.909912, "high": 3337.580078, "low": 3313.75, "close": 3334.689941, "adjclose": 3334.689941, "volume": 4117730000 }, { "date": "2020-02-06", "open": 3344.919922, "high": 3347.959961, "low": 3334.389893, "close": 3345.780029, "adjclose": 3345.780029, "volume": 3868370000 }, { "date": "2020-02-07", "open": 3335.540039, "high": 3341.419922, "low": 3322.120117, "close": 3327.709961, "adjclose": 3327.709961, "volume": 3730650000 }, { "date": "2020-02-10", "open": 3318.280029, "high": 3352.26001, "low": 3317.77002, "close": 3352.090088, "adjclose": 3352.090088, "volume": 3450350000 }, { "date": "2020-02-11", "open": 3365.870117, "high": 3375.629883, "low": 3352.719971, "close": 3357.75, "adjclose": 3357.75, "volume": 3760550000 }, { "date": "2020-02-12", "open": 3370.5, "high": 3381.469971, "low": 3369.719971, "close": 3379.449951, "adjclose": 3379.449951, "volume": 3926380000 }, { "date": "2020-02-13", "open": 3365.899902, "high": 3385.090088, "low": 3360.52002, "close": 3373.939941, "adjclose": 3373.939941, "volume": 3498240000 }, { "date": "2020-02-14", "open": 3378.080078, "high": 3380.689941, "low": 3366.149902, "close": 3380.159912, "adjclose": 3380.159912, "volume": 3398040000 }, { "date": "2020-02-18", "open": 3369.040039, "high": 3375.01001, "low": 3355.610107, "close": 3370.290039, "adjclose": 3370.290039, "volume": 3746720000 }, { "date": "2020-02-19", "open": 3380.389893, "high": 3393.52002, "low": 3378.830078, "close": 3386.149902, "adjclose": 3386.149902, "volume": 3600150000 }, { "date": "2020-02-20", "open": 3380.449951, "high": 3389.149902, "low": 3341.02002, "close": 3373.22998, "adjclose": 3373.22998, "volume": 4007320000 }, { "date": "2020-02-21", "open": 3360.5, "high": 3360.76001, "low": 3328.449951, "close": 3337.75, "adjclose": 3337.75, "volume": 3899270000 }, { "date": "2020-02-24", "open": 3257.610107, "high": 3259.810059, "low": 3214.649902, "close": 3225.889893, "adjclose": 3225.889893, "volume": 4842960000 }, { "date": "2020-02-25", "open": 3238.939941, "high": 3246.98999, "low": 3118.77002, "close": 3128.209961, "adjclose": 3128.209961, "volume": 5591510000 }, { "date": "2020-02-26", "open": 3139.899902, "high": 3182.51001, "low": 3108.98999, "close": 3116.389893, "adjclose": 3116.389893, "volume": 5478110000 }, { "date": "2020-02-27", "open": 3062.540039, "high": 3097.070068, "low": 2977.389893, "close": 2978.76001, "adjclose": 2978.76001, "volume": 7058840000 }, { "date": "2020-02-28", "open": 2916.899902, "high": 2959.719971, "low": 2855.840088, "close": 2954.219971, "adjclose": 2954.219971, "volume": 8563850000 }, { "date": "2020-03-02", "open": 2974.280029, "high": 3090.959961, "low": 2945.189941, "close": 3090.22998, "adjclose": 3090.22998, "volume": 6376400000 }, { "date": "2020-03-03", "open": 3096.459961, "high": 3136.719971, "low": 2976.629883, "close": 3003.370117, "adjclose": 3003.370117, "volume": 6355940000 }, { "date": "2020-03-04", "open": 3045.75, "high": 3130.969971, "low": 3034.379883, "close": 3130.120117, "adjclose": 3130.120117, "volume": 5035480000 }, { "date": "2020-03-05", "open": 3075.699951, "high": 3083.040039, "low": 2999.830078, "close": 3023.939941, "adjclose": 3023.939941, "volume": 5575550000 }, { "date": "2020-03-06", "open": 2954.199951, "high": 2985.929932, "low": 2901.540039, "close": 2972.370117, "adjclose": 2972.370117, "volume": 6552140000 }, { "date": "2020-03-09", "open": 2863.889893, "high": 2863.889893, "low": 2734.429932, "close": 2746.560059, "adjclose": 2746.560059, "volume": 8423050000 }, { "date": "2020-03-10", "open": 2813.47998, "high": 2882.590088, "low": 2734, "close": 2882.22998, "adjclose": 2882.22998, "volume": 7635960000 }, { "date": "2020-03-11", "open": 2825.600098, "high": 2825.600098, "low": 2707.219971, "close": 2741.379883, "adjclose": 2741.379883, "volume": 7374110000 }, { "date": "2020-03-12", "open": 2630.860107, "high": 2660.949951, "low": 2478.860107, "close": 2480.639893, "adjclose": 2480.639893, "volume": 8829380000 }, { "date": "2020-03-13", "open": 2569.98999, "high": 2711.330078, "low": 2492.370117, "close": 2711.02002, "adjclose": 2711.02002, "volume": 8258670000 }, { "date": "2020-03-16", "open": 2508.590088, "high": 2562.97998, "low": 2380.939941, "close": 2386.129883, "adjclose": 2386.129883, "volume": 7781540000 }, { "date": "2020-03-17", "open": 2425.659912, "high": 2553.929932, "low": 2367.040039, "close": 2529.189941, "adjclose": 2529.189941, "volume": 8358500000 }, { "date": "2020-03-18", "open": 2436.5, "high": 2453.570068, "low": 2280.52002, "close": 2398.100098, "adjclose": 2398.100098, "volume": 8755780000 }, { "date": "2020-03-19", "open": 2393.47998, "high": 2466.969971, "low": 2319.780029, "close": 2409.389893, "adjclose": 2409.389893, "volume": 7946710000 }, { "date": "2020-03-20", "open": 2431.939941, "high": 2453.01001, "low": 2295.560059, "close": 2304.919922, "adjclose": 2304.919922, "volume": 9044690000 }, { "date": "2020-03-23", "open": 2290.709961, "high": 2300.72998, "low": 2191.860107, "close": 2237.399902, "adjclose": 2237.399902, "volume": 7402180000 }, { "date": "2020-03-24", "open": 2344.439941, "high": 2449.709961, "low": 2344.439941, "close": 2447.330078, "adjclose": 2447.330078, "volume": 7547350000 }, { "date": "2020-03-25", "open": 2457.77002, "high": 2571.419922, "low": 2407.530029, "close": 2475.560059, "adjclose": 2475.560059, "volume": 8285670000 }, { "date": "2020-03-26", "open": 2501.290039, "high": 2637.01001, "low": 2500.719971, "close": 2630.070068, "adjclose": 2630.070068, "volume": 7753160000 }, { "date": "2020-03-27", "open": 2555.870117, "high": 2615.909912, "low": 2520.02002, "close": 2541.469971, "adjclose": 2541.469971, "volume": 6194330000 }, { "date": "2020-03-30", "open": 2558.97998, "high": 2631.800049, "low": 2545.280029, "close": 2626.649902, "adjclose": 2626.649902, "volume": 5746220000 }, { "date": "2020-03-31", "open": 2614.689941, "high": 2641.389893, "low": 2571.149902, "close": 2584.590088, "adjclose": 2584.590088, "volume": 6568290000 }, { "date": "2020-04-01", "open": 2498.080078, "high": 2522.75, "low": 2447.48999, "close": 2470.5, "adjclose": 2470.5, "volume": 5947900000 }, { "date": "2020-04-02", "open": 2458.540039, "high": 2533.219971, "low": 2455.790039, "close": 2526.899902, "adjclose": 2526.899902, "volume": 6454990000 }, { "date": "2020-04-03", "open": 2514.919922, "high": 2538.179932, "low": 2459.959961, "close": 2488.649902, "adjclose": 2488.649902, "volume": 6087190000 }, { "date": "2020-04-06", "open": 2578.280029, "high": 2676.850098, "low": 2574.570068, "close": 2663.679932, "adjclose": 2663.679932, "volume": 6391860000 }, { "date": "2020-04-07", "open": 2738.649902, "high": 2756.889893, "low": 2657.669922, "close": 2659.409912, "adjclose": 2659.409912, "volume": 7040720000 }, { "date": "2020-04-08", "open": 2685, "high": 2760.75, "low": 2663.300049, "close": 2749.97998, "adjclose": 2749.97998, "volume": 5856370000 }, { "date": "2020-04-09", "open": 2776.98999, "high": 2818.570068, "low": 2762.360107, "close": 2789.820068, "adjclose": 2789.820068, "volume": 7880140000 }, { "date": "2020-04-13", "open": 2782.459961, "high": 2782.459961, "low": 2721.169922, "close": 2761.629883, "adjclose": 2761.629883, "volume": 5274310000 }, { "date": "2020-04-14", "open": 2805.100098, "high": 2851.850098, "low": 2805.100098, "close": 2846.060059, "adjclose": 2846.060059, "volume": 5567400000 }, { "date": "2020-04-15", "open": 2795.639893, "high": 2801.879883, "low": 2761.540039, "close": 2783.360107, "adjclose": 2783.360107, "volume": 5203390000 }, { "date": "2020-04-16", "open": 2799.340088, "high": 2806.51001, "low": 2764.320068, "close": 2799.550049, "adjclose": 2799.550049, "volume": 5179990000 }, { "date": "2020-04-17", "open": 2842.429932, "high": 2879.219971, "low": 2830.879883, "close": 2874.560059, "adjclose": 2874.560059, "volume": 5792140000 } ], "meta": { "title": "S&P 500 Daily OHLCV Prices 2000–2010 - Free Download", "description": "Daily open, high, low, close, adjusted-close prices, and trading volume for the S&P 500 index from January 2000 through December 2010 — spanning the dot-com bust, 2003 recovery, and 2008 financial crisis. Contains 5105 records. Download in Excel, CSV, PDF formats.", "seo_title": "S&P 500 Daily OHLCV Prices 2000–2010 | ListBase", "seo_description": "Download S&P 500 Daily OHLCV Prices 2000–2010 — 5105 records. Available in Excel, CSV, PDF formats.", "key_takeaways": [ "Contains 5105 records / 7 fields", "Available for free download in Excel, CSV, and PDF formats", "Data sourced from: https://github.com/vega/vega-datasets" ] } }