Skip to content

Instantly share code, notes, and snippets.

@blink1073

blink1073/qgrid_export.ipynb

Last active August 29, 2015 14:28
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save blink1073/e189ea1217199cdb4cdc to your computer and use it in GitHub Desktop.
Save blink1073/e189ea1217199cdb4cdc to your computer and use it in GitHub Desktop.
Download ZIP
qgrid_export2
Display the source blob
Display the rendered blob
Raw
qgrid_export.ipynb
{
"cells": [
{
"cell_type": "code",
"execution_count": 1,
"metadata": {
"collapsed": false
},
"outputs": [
{
"data": {
"application/javascript": [
"if (IPython.version[0] !== '3') {\n",
" var path = 'nbextensions/widgets/'\n",
"} else {\n",
" var path = ''\n",
"}\n",
"require([path + \"widgets/js/widget\", path + \"widgets/js/manager\"], function(widget, manager) {\n",
"\n",
" var grid;\n",
" var QGridView = widget.DOMWidgetView.extend({\n",
"\n",
" render: function() {\n",
" var that = this;\n",
" var cdn_base_url = this.model.get('_cdn_base_url');\n",
"\n",
" // Load the custom css\n",
" if ($(\"#dg-css\").length == 0){\n",
" $(\"head\").append([\n",
" \"<link href='\" + cdn_base_url + \"/lib/slick.grid.css' rel='stylesheet'>\",\n",
" \"<link href='\" + cdn_base_url + \"/lib/slick-default-theme.css' rel='stylesheet'>\",\n",
" \"<link href='https://cdnjs.cloudflare.com/ajax/libs/jqueryui/1.10.4/css/jquery-ui.min.css' rel='stylesheet'>\",\n",
" \"<link id='dg-css' href='\" + cdn_base_url + \"/qgrid.css' rel='stylesheet'>\"\n",
" ]);\n",
" }\n",
" \n",
" var path_dictionary = {\n",
" jquery_drag: cdn_base_url + \"/lib/jquery.event.drag-2.2\",\n",
" slick_core: cdn_base_url + \"/lib/slick.core.2.2\",\n",
" slick_data_view: cdn_base_url + \"/lib/slick.dataview.2.2\",\n",
" slick_check_box_column: cdn_base_url + \"/lib/slick.checkboxselectcolumn\",\n",
" slick_row_selection_model: cdn_base_url + \"/lib/slick.rowselectionmodel\",\n",
" slick_grid: cdn_base_url + \"/lib/slick.grid.2.2\",\n",
" data_grid: cdn_base_url + \"/qgrid\",\n",
" date_filter: cdn_base_url + \"/qgrid.datefilter\",\n",
" text_filter: cdn_base_url + \"/qgrid.textfilter\",\n",
" slider_filter: cdn_base_url + \"/qgrid.sliderfilter\",\n",
" filter_base: cdn_base_url + \"/qgrid.filterbase\",\n",
" editors: cdn_base_url + \"/qgrid.editors\",\n",
" handlebars: \"https://cdnjs.cloudflare.com/ajax/libs/handlebars.js/2.0.0/handlebars.min\"\n",
" };\n",
"\n",
" var existing_config = require.s.contexts._.config;\n",
" if (!existing_config.paths['underscore']){\n",
" path_dictionary['underscore'] = \"https://cdnjs.cloudflare.com/ajax/libs/underscore.js/1.7.0/underscore-min\";\n",
" }\n",
"\n",
" if (!existing_config.paths['moment']){\n",
" path_dictionary['moment'] = \"https://cdnjs.cloudflare.com/ajax/libs/moment.js/2.8.3/moment.min\";\n",
" }\n",
"\n",
" if (!existing_config.paths['jqueryui']){\n",
" path_dictionary['jqueryui'] = \"https://ajax.googleapis.com/ajax/libs/jqueryui/1.11.1/jquery-ui.min\";\n",
" }\n",
"\n",
" require.config({\n",
" paths: path_dictionary\n",
" });\n",
" \n",
" if (typeof jQuery === 'function') {\n",
" define('jquery', function() { return jQuery; });\n",
" }\n",
" \n",
" /**\n",
" * Load the required scripts and create the grid.\n",
" */\n",
" require([\n",
" 'jquery',\n",
" 'jquery_drag',\n",
" 'slick_core',\n",
" 'slick_data_view',\n",
" 'slick_check_box_column',\n",
" 'slick_row_selection_model',\n",
" ],\n",
" function() {\n",
" require(['slick_grid'], function() {\n",
" require([\"data_grid\", \"editors\"], \n",
" function(dgrid, editors) {\n",
" that.setupQGrid(dgrid, editors);\n",
" });\n",
" });\n",
" });\n",
" },\n",
"\n",
" /**\n",
" * Set up our QGrid and event handlers.\n",
" */\n",
" setupQGrid: function(dgrid, editors) {\n",
" var that = this;\n",
" this.dgrid = dgrid;\n",
" // set up the divs and styles\n",
" this.$el.addClass('q-grid-container');\n",
" var table = this.$el.append('div');\n",
" table.addClass('q-grid');\n",
" \n",
" // fill the portion of the widget area not in the prompt\n",
" var parent = this.el.parentElement;\n",
" while (parent.className !== 'widget-area') {\n",
" parent = parent.parentElement;\n",
" }\n",
" var width = (parent.clientWidth - parent.childNodes[0].clientWidth);\n",
" this.el.setAttribute(\"style\", \"max-width:\" + String(width) + \"px;\");\n",
"\n",
" // create the table\n",
" var df = JSON.parse(this.model.get('_df_json'));\n",
" var column_types = JSON.parse(this.model.get('_column_types_json'));\n",
" var options = JSON.parse(this.model.get('grid_options'));\n",
" grid = new dgrid.QGrid(table[0], df, column_types);\n",
" grid.initialize_slick_grid(options);\n",
"\n",
" // set up editing\n",
" var sgrid = grid.slick_grid;\n",
" var columns = sgrid.getColumns();\n",
" for (var i = 1; i < columns.length; i++) {\n",
" if (column_types[i].categories) {\n",
" columns[i].editor = editors.SelectEditor;\n",
" var options = {options: column_types[i].categories};\n",
" columns[i].editorOptions = options;\n",
" } else if (columns[i].type === 'date') {\n",
" columns[i].editor = editors.DateEditor;\n",
" } else if (column_types[i]) {\n",
" columns[i].editor = editors.TextEditor;\n",
" }\n",
" if (columns[i].type === 'number') {\n",
" columns[i].validator = editors.validateNumber;\n",
" }\n",
" }\n",
" sgrid.setColumns(columns);\n",
"\n",
" // set up callbacks\n",
" sgrid.onCellChange.subscribe(function(e, args) {\n",
" var column = columns[args.cell].name;\n",
" var msg = {'row': args.row, 'column': column,\n",
" 'value': args.item[column], 'type': 'cell_change'};\n",
" that.send(msg);\n",
" });\n",
"\n",
" // subscribe to incoming messages from the QGridWidget\n",
" this.model.on('msg:custom', this.handleMsg, this);\n",
" },\n",
" \n",
" /**\n",
" * Handle messages from the QGridWidget.\n",
" */\n",
" handleMsg: function(msg) {\n",
" var sgrid = grid.slick_grid;\n",
" if (msg.type === 'remove_row') {\n",
" var cell = sgrid.getActiveCell();\n",
" if (!cell) {\n",
" console.log('no cell');\n",
" return;\n",
" }\n",
" var data = sgrid.getData().getItem(cell.row);\n",
" grid.data_view.deleteItem(data.id);\n",
" msg = {'type': 'remove_row', 'row': cell.row, 'id': data.id};\n",
" this.updateSize();\n",
" this.send(msg);\n",
"\n",
" } else if (msg.type === 'add_row') {\n",
" var dd = sgrid.getData();\n",
" dd.addItem(msg);\n",
" dd.refresh();\n",
" this.updateSize();\n",
" this.send(msg);\n",
" \n",
" } else if (msg.type === 'export') {\n",
" var df = JSON.parse(this.model.get('_df_json'));\n",
" var column_types = JSON.parse(this.model.get('_column_types_json'));\n",
" var options = JSON.parse(this.model.get('grid_options'));\n",
" options['editable'] = false;\n",
" var egrid = new this.dgrid.QGrid('#' + msg.div_id, df,\n",
" column_types);\n",
" egrid.initialize_slick_grid(options);\n",
" }\n",
" },\n",
"\n",
" /**\n",
" * Update the size of the dataframe.\n",
" */\n",
" updateSize: function() {\n",
" var rowHeight = 28;\n",
" var max_height = rowHeight * 15;\n",
" var grid_height = max_height;\n",
" var total_row_height = (grid.row_data.length + 1) * rowHeight + 1;\n",
" if (total_row_height <= max_height){\n",
" grid_height = total_row_height;\n",
" grid.grid_elem.addClass('hide-scrollbar');\n",
" } else {\n",
" grid.grid_elem.removeClass('hide-scrollbar');\n",
" }\n",
" grid.grid_elem.height(grid_height);\n",
" grid.slick_grid.render();\n",
" grid.slick_grid.resizeCanvas();\n",
" }\n",
" });\n",
" manager.WidgetManager.register_widget_view('QGridView', QGridView);\n",
"});\n"
],
"text/plain": [
"<IPython.core.display.Javascript object>"
]
},
"metadata": {},
"output_type": "display_data"
}
],
"source": [
"import qgrid\n",
"qgrid.nbinstall()"
]
},
{
"cell_type": "code",
"execution_count": 2,
"metadata": {
"collapsed": true
},
"outputs": [],
"source": [
"import pandas as pd\n",
"import numpy as np\n",
"randn = np.random.randn\n",
"\n",
"pd.set_option('display.max_rows', 8)\n",
"\n",
"from pandas.io.data import get_data_yahoo\n",
"spy = get_data_yahoo(\n",
" symbols='SPY',\n",
" start=pd.Timestamp('2011-01-01'),\n",
" end=pd.Timestamp('2014-01-01'),\n",
" adjust_price=True,\n",
")\n",
"\n",
"# use an integer index so we can add rows\n",
"spy = spy.reset_index()"
]
},
{
"cell_type": "code",
"execution_count": 3,
"metadata": {
"collapsed": false
},
"outputs": [
{
"data": {
"text/html": [
"<script type=\"text/javascript\">\n",
"if ($(\"#dg-css\").length == 0){\n",
" $(\"head\").append([\n",
" \"<link href='https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/slick.grid.css' rel='stylesheet'>\",\n",
" \"<link href='https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/slick-default-theme.css' rel='stylesheet'>\",\n",
" \"<link href='http://cdnjs.cloudflare.com/ajax/libs/jqueryui/1.10.4/css/jquery-ui.min.css' rel='stylesheet'>\",\n",
" \"<link id='dg-css' href='https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//qgrid.css' rel='stylesheet'>\"\n",
" ]);\n",
"}\n",
"</script>\n",
"<div class='q-grid-container'>\n",
"<div id='720d8396-5318-4317-8400-34f30ed50f03' class='q-grid'></div>\n",
"</div>"
]
},
"metadata": {},
"output_type": "display_data"
},
{
"data": {
"application/javascript": [
"var path_dictionary = {\n",
" jquery_drag: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/jquery.event.drag-2.2\",\n",
" slick_core: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/slick.core.2.2\",\n",
" slick_data_view: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/slick.dataview.2.2\",\n",
" slick_check_box_column: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/slick.checkboxselectcolumn\",\n",
" slick_row_selection_model: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/slick.rowselectionmodel\",\n",
" slick_grid: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//lib/slick.grid.2.2\",\n",
" data_grid: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//qgrid\",\n",
" date_filter: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//qgrid.datefilter\",\n",
" slider_filter: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//qgrid.sliderfilter\",\n",
" text_filter: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//qgrid.textfilter\",\n",
" filter_base: \"https://cdn.rawgit.com/quantopian/qgrid/ddf33c0efb813cd574f3838f6cf1fd584b733621/qgrid/qgridjs//qgrid.filterbase\",\n",
" handlebars: \"https://cdnjs.cloudflare.com/ajax/libs/handlebars.js/2.0.0/handlebars.min\"\n",
"};\n",
"\n",
"var existing_config = require.s.contexts._.config;\n",
"if (!existing_config.paths['underscore']){\n",
" path_dictionary['underscore'] = \"https://cdnjs.cloudflare.com/ajax/libs/underscore.js/1.7.0/underscore-min\";\n",
"}\n",
"\n",
"if (!existing_config.paths['moment']){\n",
" path_dictionary['moment'] = \"https://cdnjs.cloudflare.com/ajax/libs/moment.js/2.8.3/moment.min\";\n",
"}\n",
"\n",
"if (!existing_config.paths['jqueryui']){\n",
" path_dictionary['jqueryui'] = \"https://ajax.googleapis.com/ajax/libs/jqueryui/1.11.1/jquery-ui.min\";\n",
"}\n",
"\n",
"require.config({\n",
" paths: path_dictionary\n",
"});\n",
"\n",
"if (typeof jQuery === 'function') {\n",
" define('jquery', function() { return jQuery; });\n",
"}\n",
"\n",
"require([\n",
" 'jquery',\n",
" 'jquery_drag',\n",
" 'slick_core',\n",
" 'slick_data_view'\n",
"],\n",
"function($){\n",
" $('#720d8396-5318-4317-8400-34f30ed50f03').closest('.rendered_html').removeClass('rendered_html');\n",
" require([\n",
" 'slick_check_box_column',\n",
" 'slick_row_selection_model',\n",
" 'slick_grid'\n",
" ], function(){\n",
" require([\"data_grid\"], function(dgrid){\n",
" var grid = new dgrid.QGrid('#720d8396-5318-4317-8400-34f30ed50f03', [{\"Index\":0,\"Date\":\"2011-01-03T00:00:00.000Z\",\"Open\":115.648405,\"High\":116.460708,\"Low\":114.726575,\"Close\":115.958727,\"Volume\":138725200,\"Adj_Ratio\":0.912701},{\"Index\":1,\"Date\":\"2011-01-04T00:00:00.000Z\",\"Open\":116.214283,\"High\":116.250792,\"Low\":115.173803,\"Close\":115.894838,\"Volume\":137409700,\"Adj_Ratio\":0.912701},{\"Index\":2,\"Date\":\"2011-01-05T00:00:00.000Z\",\"Open\":115.529756,\"High\":116.570235,\"Low\":115.420229,\"Close\":116.497217,\"Volume\":133975300,\"Adj_Ratio\":0.912701},{\"Index\":3,\"Date\":\"2011-01-06T00:00:00.000Z\",\"Open\":116.542855,\"High\":116.670633,\"Low\":115.922218,\"Close\":116.269042,\"Volume\":122519000,\"Adj_Ratio\":0.912701},{\"Index\":4,\"Date\":\"2011-01-07T00:00:00.000Z\",\"Open\":116.424201,\"High\":116.615867,\"Low\":115.137295,\"Close\":116.040867,\"Volume\":156034600,\"Adj_Ratio\":0.912701},{\"Index\":5,\"Date\":\"2011-01-10T00:00:00.000Z\",\"Open\":115.529756,\"High\":116.059125,\"Low\":115.182925,\"Close\":115.894838,\"Volume\":122401700,\"Adj_Ratio\":0.912701},{\"Index\":6,\"Date\":\"2011-01-11T00:00:00.000Z\",\"Open\":116.31468,\"High\":116.588487,\"Low\":115.867452,\"Close\":116.305551,\"Volume\":110287000,\"Adj_Ratio\":0.912701},{\"Index\":7,\"Date\":\"2011-01-12T00:00:00.000Z\",\"Open\":117.017464,\"High\":117.482936,\"Low\":116.332931,\"Close\":117.355159,\"Volume\":107929200,\"Adj_Ratio\":0.912701},{\"Index\":8,\"Date\":\"2011-01-13T00:00:00.000Z\",\"Open\":117.400797,\"High\":117.455556,\"Low\":116.871428,\"Close\":117.163485,\"Volume\":129048400,\"Adj_Ratio\":0.912701},{\"Index\":9,\"Date\":\"2011-01-14T00:00:00.000Z\",\"Open\":116.999205,\"High\":118.039685,\"Low\":116.917066,\"Close\":118.012305,\"Volume\":117677900,\"Adj_Ratio\":0.912701},{\"Index\":10,\"Date\":\"2011-01-18T00:00:00.000Z\",\"Open\":117.902772,\"High\":118.322621,\"Low\":117.765873,\"Close\":118.213101,\"Volume\":114401300,\"Adj_Ratio\":0.912701},{\"Index\":11,\"Date\":\"2011-01-19T00:00:00.000Z\",\"Open\":118.112703,\"High\":118.231345,\"Low\":116.743651,\"Close\":117.053966,\"Volume\":151958400,\"Adj_Ratio\":0.912701},{\"Index\":12,\"Date\":\"2011-01-20T00:00:00.000Z\",\"Open\":116.789281,\"High\":117.190865,\"Low\":116.031737,\"Close\":116.898808,\"Volume\":175745700,\"Adj_Ratio\":0.912701},{\"Index\":13,\"Date\":\"2011-01-21T00:00:00.000Z\",\"Open\":117.628972,\"High\":117.893649,\"Low\":117.035708,\"Close\":117.163485,\"Volume\":151462900,\"Adj_Ratio\":0.912701},{\"Index\":14,\"Date\":\"2011-01-24T00:00:00.000Z\",\"Open\":117.090468,\"High\":117.966668,\"Low\":117.063089,\"Close\":117.829768,\"Volume\":113715500,\"Adj_Ratio\":0.912701},{\"Index\":15,\"Date\":\"2011-01-25T00:00:00.000Z\",\"Open\":117.519439,\"High\":117.994047,\"Low\":116.926188,\"Close\":117.893649,\"Volume\":167552200,\"Adj_Ratio\":0.912701},{\"Index\":16,\"Date\":\"2011-01-26T00:00:00.000Z\",\"Open\":118.18572,\"High\":118.696831,\"Low\":117.94841,\"Close\":118.35,\"Volume\":141281500,\"Adj_Ratio\":0.912701},{\"Index\":17,\"Date\":\"2011-01-27T00:00:00.000Z\",\"Open\":118.37738,\"High\":118.842867,\"Low\":118.167463,\"Close\":118.642071,\"Volume\":123302700,\"Adj_Ratio\":0.912701},{\"Index\":18,\"Date\":\"2011-01-28T00:00:00.000Z\",\"Open\":118.778971,\"High\":118.970644,\"Low\":116.378569,\"Close\":116.570235,\"Volume\":295637300,\"Adj_Ratio\":0.912701},{\"Index\":19,\"Date\":\"2011-01-31T00:00:00.000Z\",\"Open\":116.889686,\"High\":117.537697,\"Low\":116.597615,\"Close\":117.446421,\"Volume\":149249200,\"Adj_Ratio\":0.912701},{\"Index\":20,\"Date\":\"2011-02-01T00:00:00.000Z\",\"Open\":118.158341,\"High\":119.536515,\"Low\":118.085323,\"Close\":119.326597,\"Volume\":167194300,\"Adj_Ratio\":0.912701},{\"Index\":21,\"Date\":\"2011-02-02T00:00:00.000Z\",\"Open\":119.016269,\"High\":119.417859,\"Low\":118.952387,\"Close\":119.098422,\"Volume\":118323600,\"Adj_Ratio\":0.912701},{\"Index\":22,\"Date\":\"2011-02-03T00:00:00.000Z\",\"Open\":118.888491,\"High\":119.545637,\"Low\":118.258738,\"Close\":119.363099,\"Volume\":145886700,\"Adj_Ratio\":0.912701},{\"Index\":23,\"Date\":\"2011-02-04T00:00:00.000Z\",\"Open\":119.408738,\"High\":119.746433,\"Low\":118.861111,\"Close\":119.700795,\"Volume\":134634800,\"Adj_Ratio\":0.912701},{\"Index\":24,\"Date\":\"2011-02-07T00:00:00.000Z\",\"Open\":119.965485,\"High\":120.841671,\"Low\":119.95635,\"Close\":120.449216,\"Volume\":112439100,\"Adj_Ratio\":0.912701},{\"Index\":25,\"Date\":\"2011-02-08T00:00:00.000Z\",\"Open\":120.558736,\"High\":121.060725,\"Low\":120.230164,\"Close\":120.996843,\"Volume\":99072800,\"Adj_Ratio\":0.912701},{\"Index\":26,\"Date\":\"2011-02-09T00:00:00.000Z\",\"Open\":120.668271,\"High\":121.051603,\"Low\":120.120644,\"Close\":120.72303,\"Volume\":146436700,\"Adj_Ratio\":0.912701},{\"Index\":27,\"Date\":\"2011-02-10T00:00:00.000Z\",\"Open\":120.111522,\"High\":120.905568,\"Low\":119.837709,\"Close\":120.768668,\"Volume\":162708500,\"Adj_Ratio\":0.912701},{\"Index\":28,\"Date\":\"2011-02-11T00:00:00.000Z\",\"Open\":120.294059,\"High\":121.644853,\"Low\":120.266679,\"Close\":121.489696,\"Volume\":137710300,\"Adj_Ratio\":0.912701},{\"Index\":29,\"Date\":\"2011-02-14T00:00:00.000Z\",\"Open\":121.416678,\"High\":121.88215,\"Low\":121.279778,\"Close\":121.781753,\"Volume\":101690700,\"Adj_Ratio\":0.912701},{\"Index\":30,\"Date\":\"2011-02-15T00:00:00.000Z\",\"Open\":121.407555,\"High\":121.590093,\"Low\":120.768667,\"Close\":121.39842,\"Volume\":119575400,\"Adj_Ratio\":0.912701},{\"Index\":31,\"Date\":\"2011-02-16T00:00:00.000Z\",\"Open\":121.809147,\"High\":122.311122,\"Low\":121.562713,\"Close\":122.1651,\"Volume\":130183500,\"Adj_Ratio\":0.912701},{\"Index\":32,\"Date\":\"2011-02-17T00:00:00.000Z\",\"Open\":121.809147,\"High\":122.694455,\"Low\":121.699613,\"Close\":122.530175,\"Volume\":109810500,\"Adj_Ratio\":0.912701},{\"Index\":33,\"Date\":\"2011-02-18T00:00:00.000Z\",\"Open\":122.639694,\"High\":122.931765,\"Low\":122.356759,\"Close\":122.78573,\"Volume\":130002400,\"Adj_Ratio\":0.912701},{\"Index\":34,\"Date\":\"2011-02-22T00:00:00.000Z\",\"Open\":121.498818,\"High\":122.81311,\"Low\":119.992866,\"Close\":120.321439,\"Volume\":233116400,\"Adj_Ratio\":0.912701},{\"Index\":35,\"Date\":\"2011-02-23T00:00:00.000Z\",\"Open\":120.248421,\"High\":120.540492,\"Low\":118.842868,\"Close\":119.582153,\"Volume\":227584000,\"Adj_Ratio\":0.912701},{\"Index\":36,\"Date\":\"2011-02-24T00:00:00.000Z\",\"Open\":119.454375,\"High\":119.965485,\"Low\":118.37738,\"Close\":119.499999,\"Volume\":260431400,\"Adj_Ratio\":0.912701},{\"Index\":37,\"Date\":\"2011-02-25T00:00:00.000Z\",\"Open\":120.001988,\"High\":120.850808,\"Low\":119.92897,\"Close\":120.77779,\"Volume\":141686900,\"Adj_Ratio\":0.912701},{\"Index\":38,\"Date\":\"2011-02-28T00:00:00.000Z\",\"Open\":121.225017,\"High\":121.681368,\"Low\":120.823427,\"Close\":121.526197,\"Volume\":141585500,\"Adj_Ratio\":0.912701},{\"Index\":39,\"Date\":\"2011-03-01T00:00:00.000Z\",\"Open\":121.909544,\"High\":122.019063,\"Low\":119.463496,\"Close\":119.499999,\"Volume\":258565500,\"Adj_Ratio\":0.912701},{\"Index\":40,\"Date\":\"2011-03-02T00:00:00.000Z\",\"Open\":119.335719,\"High\":120.312316,\"Low\":118.970644,\"Close\":119.755568,\"Volume\":200277400,\"Adj_Ratio\":0.912701},{\"Index\":41,\"Date\":\"2011-03-03T00:00:00.000Z\",\"Open\":120.841672,\"High\":121.955169,\"Low\":120.83255,\"Close\":121.818269,\"Volume\":176480100,\"Adj_Ratio\":0.912701},{\"Index\":42,\"Date\":\"2011-03-04T00:00:00.000Z\",\"Open\":121.726993,\"High\":121.964304,\"Low\":120.111521,\"Close\":120.905567,\"Volume\":277202300,\"Adj_Ratio\":0.912701},{\"Index\":43,\"Date\":\"2011-03-07T00:00:00.000Z\",\"Open\":121.26152,\"High\":121.535334,\"Low\":119.326597,\"Close\":119.95635,\"Volume\":216790400,\"Adj_Ratio\":0.912701},{\"Index\":44,\"Date\":\"2011-03-08T00:00:00.000Z\",\"Open\":120.148023,\"High\":121.389298,\"Low\":119.62779,\"Close\":121.005965,\"Volume\":174615000,\"Adj_Ratio\":0.912701},{\"Index\":45,\"Date\":\"2011-03-09T00:00:00.000Z\",\"Open\":120.768667,\"High\":121.20676,\"Low\":120.111521,\"Close\":120.832549,\"Volume\":153806000,\"Adj_Ratio\":0.912701},{\"Index\":46,\"Date\":\"2011-03-10T00:00:00.000Z\",\"Open\":119.563896,\"High\":119.728176,\"Low\":118.477779,\"Close\":118.596434,\"Volume\":301291800,\"Adj_Ratio\":0.912701},{\"Index\":47,\"Date\":\"2011-03-11T00:00:00.000Z\",\"Open\":118.2131,\"High\":119.846831,\"Low\":118.18572,\"Close\":119.417859,\"Volume\":225621800,\"Adj_Ratio\":0.912701},{\"Index\":48,\"Date\":\"2011-03-14T00:00:00.000Z\",\"Open\":118.642071,\"High\":119.089286,\"Low\":117.793252,\"Close\":118.696831,\"Volume\":234974100,\"Adj_Ratio\":0.912701},{\"Index\":49,\"Date\":\"2011-03-15T00:00:00.000Z\",\"Open\":115.538877,\"High\":118.039685,\"Low\":115.456738,\"Close\":117.336901,\"Volume\":359585400,\"Adj_Ratio\":0.912701},{\"Index\":50,\"Date\":\"2011-03-16T00:00:00.000Z\",\"Open\":116.96269,\"High\":117.346037,\"Low\":114.343242,\"Close\":115.164674,\"Volume\":468670300,\"Adj_Ratio\":0.912701},{\"Index\":51,\"Date\":\"2011-03-17T00:00:00.000Z\",\"Open\":116.825791,\"High\":117.181744,\"Low\":116.004358,\"Close\":116.688884,\"Volume\":254303700,\"Adj_Ratio\":0.912701},{\"Index\":52,\"Date\":\"2011-03-18T00:00:00.000Z\",\"Open\":118.103294,\"High\":118.139969,\"Low\":116.884133,\"Close\":117.1133,\"Volume\":230435400,\"Adj_Ratio\":0.916666},{\"Index\":53,\"Date\":\"2011-03-21T00:00:00.000Z\",\"Open\":118.570803,\"High\":119.175793,\"Low\":118.433295,\"Close\":118.928302,\"Volume\":153992600,\"Adj_Ratio\":0.916666},{\"Index\":54,\"Date\":\"2011-03-22T00:00:00.000Z\",\"Open\":118.909965,\"High\":119.065796,\"Low\":118.405796,\"Close\":118.515791,\"Volume\":129538600,\"Adj_Ratio\":0.916666},{\"Index\":55,\"Date\":\"2011-03-23T00:00:00.000Z\",\"Open\":118.18579,\"High\":119.16663,\"Low\":117.626637,\"Close\":118.854967,\"Volume\":148603100,\"Adj_Ratio\":0.916666},{\"Index\":56,\"Date\":\"2011-03-24T00:00:00.000Z\",\"Open\":119.533292,\"High\":120.165793,\"Low\":118.864129,\"Close\":119.991625,\"Volume\":159129800,\"Adj_Ratio\":0.916666},{\"Index\":57,\"Date\":\"2011-03-25T00:00:00.000Z\",\"Open\":120.303302,\"High\":120.880793,\"Low\":119.982463,\"Close\":120.3583,\"Volume\":155642800,\"Adj_Ratio\":0.916666},{\"Index\":58,\"Date\":\"2011-03-28T00:00:00.000Z\",\"Open\":120.614965,\"High\":120.926628,\"Low\":120.028299,\"Close\":120.06496,\"Volume\":109762400,\"Adj_Ratio\":0.916666},{\"Index\":59,\"Date\":\"2011-03-29T00:00:00.000Z\",\"Open\":119.964126,\"High\":120.908291,\"Low\":119.569966,\"Close\":120.871631,\"Volume\":129798800,\"Adj_Ratio\":0.916666},{\"Index\":60,\"Date\":\"2011-03-30T00:00:00.000Z\",\"Open\":121.504132,\"High\":122.0633,\"Low\":121.329964,\"Close\":121.7058,\"Volume\":135835000,\"Adj_Ratio\":0.916666},{\"Index\":61,\"Date\":\"2011-03-31T00:00:00.000Z\",\"Open\":121.549969,\"High\":121.87997,\"Low\":121.412461,\"Close\":121.540793,\"Volume\":132537100,\"Adj_Ratio\":0.916666},{\"Index\":62,\"Date\":\"2011-04-01T00:00:00.000Z\",\"Open\":122.292466,\"High\":122.622466,\"Low\":121.760798,\"Close\":122.054124,\"Volume\":153850100,\"Adj_Ratio\":0.916666},{\"Index\":63,\"Date\":\"2011-04-04T00:00:00.000Z\",\"Open\":122.310789,\"High\":122.530794,\"Low\":121.806634,\"Close\":122.154958,\"Volume\":100768900,\"Adj_Ratio\":0.916666},{\"Index\":64,\"Date\":\"2011-04-05T00:00:00.000Z\",\"Open\":121.91663,\"High\":122.677465,\"Low\":121.861632,\"Close\":122.136635,\"Volume\":120791500,\"Adj_Ratio\":0.916666},{\"Index\":65,\"Date\":\"2011-04-06T00:00:00.000Z\",\"Open\":122.723301,\"High\":122.833296,\"Low\":122.026625,\"Close\":122.521633,\"Volume\":120411600,\"Adj_Ratio\":0.916666},{\"Index\":66,\"Date\":\"2011-04-07T00:00:00.000Z\",\"Open\":122.301628,\"High\":122.81496,\"Low\":121.604967,\"Close\":122.20997,\"Volume\":170731500,\"Adj_Ratio\":0.916666},{\"Index\":67,\"Date\":\"2011-04-08T00:00:00.000Z\",\"Open\":122.750799,\"High\":122.824134,\"Low\":121.284128,\"Close\":121.788297,\"Volume\":147945400,\"Adj_Ratio\":0.916666},{\"Index\":68,\"Date\":\"2011-04-11T00:00:00.000Z\",\"Open\":121.916629,\"High\":122.329127,\"Low\":121.128295,\"Close\":121.421636,\"Volume\":121385400,\"Adj_Ratio\":0.916666},{\"Index\":69,\"Date\":\"2011-04-12T00:00:00.000Z\",\"Open\":120.743298,\"High\":120.981626,\"Low\":120.074135,\"Close\":120.514131,\"Volume\":161187400,\"Adj_Ratio\":0.916666},{\"Index\":70,\"Date\":\"2011-04-13T00:00:00.000Z\",\"Open\":121.073299,\"High\":121.164957,\"Low\":120.046637,\"Close\":120.50497,\"Volume\":162059000,\"Adj_Ratio\":0.916666},{\"Index\":71,\"Date\":\"2011-04-14T00:00:00.000Z\",\"Open\":119.808294,\"High\":120.779959,\"Low\":119.414134,\"Close\":120.596628,\"Volume\":161220400,\"Adj_Ratio\":0.916666},{\"Index\":72,\"Date\":\"2011-04-15T00:00:00.000Z\",\"Open\":120.816633,\"High\":121.339126,\"Low\":120.459134,\"Close\":121.036624,\"Volume\":170006700,\"Adj_Ratio\":0.916666},{\"Index\":73,\"Date\":\"2011-04-18T00:00:00.000Z\",\"Open\":119.707459,\"High\":121.027461,\"Low\":118.717459,\"Close\":119.679961,\"Volume\":210759300,\"Adj_Ratio\":0.916666},{\"Index\":74,\"Date\":\"2011-04-19T00:00:00.000Z\",\"Open\":119.863292,\"High\":120.404135,\"Low\":119.569965,\"Close\":120.367461,\"Volume\":124258800,\"Adj_Ratio\":0.916666},{\"Index\":75,\"Date\":\"2011-04-20T00:00:00.000Z\",\"Open\":121.806634,\"High\":122.274129,\"Low\":121.724124,\"Close\":122.008302,\"Volume\":156133800,\"Adj_Ratio\":0.916666},{\"Index\":76,\"Date\":\"2011-04-21T00:00:00.000Z\",\"Open\":122.640789,\"High\":122.686625,\"Low\":122.008301,\"Close\":122.631628,\"Volume\":135935400,\"Adj_Ratio\":0.916666},{\"Index\":77,\"Date\":\"2011-04-25T00:00:00.000Z\",\"Open\":122.539957,\"High\":122.704964,\"Low\":122.099961,\"Close\":122.503296,\"Volume\":65757100,\"Adj_Ratio\":0.916666},{\"Index\":78,\"Date\":\"2011-04-26T00:00:00.000Z\",\"Open\":122.879132,\"High\":123.804961,\"Low\":122.7508,\"Close\":123.557456,\"Volume\":146600000,\"Adj_Ratio\":0.916666},{\"Index\":79,\"Date\":\"2011-04-27T00:00:00.000Z\",\"Open\":123.795798,\"High\":124.547458,\"Low\":123.291629,\"Close\":124.364127,\"Volume\":143031000,\"Adj_Ratio\":0.916666},{\"Index\":80,\"Date\":\"2011-04-28T00:00:00.000Z\",\"Open\":124.144123,\"High\":124.932456,\"Low\":124.125799,\"Close\":124.767463,\"Volume\":124791100,\"Adj_Ratio\":0.916666},{\"Index\":81,\"Date\":\"2011-04-29T00:00:00.000Z\",\"Open\":124.813299,\"High\":125.189135,\"Low\":124.648292,\"Close\":125.060789,\"Volume\":115094100,\"Adj_Ratio\":0.916666},{\"Index\":82,\"Date\":\"2011-05-02T00:00:00.000Z\",\"Open\":125.647469,\"High\":125.748289,\"Low\":124.620793,\"Close\":124.868297,\"Volume\":126278700,\"Adj_Ratio\":0.916666},{\"Index\":83,\"Date\":\"2011-05-03T00:00:00.000Z\",\"Open\":124.629968,\"High\":124.840797,\"Low\":123.786622,\"Close\":124.419125,\"Volume\":138375000,\"Adj_Ratio\":0.916666},{\"Index\":84,\"Date\":\"2011-05-04T00:00:00.000Z\",\"Open\":124.364127,\"High\":124.419125,\"Low\":123.044126,\"Close\":123.594131,\"Volume\":182678500,\"Adj_Ratio\":0.916666},{\"Index\":85,\"Date\":\"2011-05-05T00:00:00.000Z\",\"Open\":122.906631,\"High\":123.704126,\"Low\":121.934967,\"Close\":122.475797,\"Volume\":226900000,\"Adj_Ratio\":0.916666},{\"Index\":86,\"Date\":\"2011-05-06T00:00:00.000Z\",\"Open\":123.694965,\"High\":124.327467,\"Low\":122.539957,\"Close\":123.016627,\"Volume\":222787200,\"Adj_Ratio\":0.916666},{\"Index\":87,\"Date\":\"2011-05-09T00:00:00.000Z\",\"Open\":123.007465,\"High\":123.850797,\"Low\":122.814959,\"Close\":123.493297,\"Volume\":114104500,\"Adj_Ratio\":0.916666},{\"Index\":88,\"Date\":\"2011-05-10T00:00:00.000Z\",\"Open\":123.905794,\"High\":124.767463,\"Low\":123.749963,\"Close\":124.547458,\"Volume\":114806900,\"Adj_Ratio\":0.916666},{\"Index\":89,\"Date\":\"2011-05-11T00:00:00.000Z\",\"Open\":124.364128,\"High\":124.382465,\"Low\":122.668303,\"Close\":123.236632,\"Volume\":193564200,\"Adj_Ratio\":0.916666},{\"Index\":90,\"Date\":\"2011-05-12T00:00:00.000Z\",\"Open\":122.906631,\"High\":124.079963,\"Low\":122.274128,\"Close\":123.823297,\"Volume\":171550700,\"Adj_Ratio\":0.916666},{\"Index\":91,\"Date\":\"2011-05-13T00:00:00.000Z\",\"Open\":123.887458,\"High\":124.061626,\"Low\":122.429962,\"Close\":122.869957,\"Volume\":157444900,\"Adj_Ratio\":0.916666},{\"Index\":92,\"Date\":\"2011-05-16T00:00:00.000Z\",\"Open\":122.429962,\"High\":123.392464,\"Low\":121.889131,\"Close\":122.090799,\"Volume\":141675400,\"Adj_Ratio\":0.916666},{\"Index\":93,\"Date\":\"2011-05-17T00:00:00.000Z\",\"Open\":121.632465,\"High\":122.237468,\"Low\":121.109959,\"Close\":122.072461,\"Volume\":192686200,\"Adj_Ratio\":0.916666},{\"Index\":94,\"Date\":\"2011-05-18T00:00:00.000Z\",\"Open\":122.136634,\"High\":123.291629,\"Low\":121.870794,\"Close\":123.163297,\"Volume\":135217900,\"Adj_Ratio\":0.916666},{\"Index\":95,\"Date\":\"2011-05-19T00:00:00.000Z\",\"Open\":123.566631,\"High\":123.777461,\"Low\":122.778297,\"Close\":123.456622,\"Volume\":119489500,\"Adj_Ratio\":0.916666},{\"Index\":96,\"Date\":\"2011-05-20T00:00:00.000Z\",\"Open\":123.135798,\"High\":123.456623,\"Low\":122.24663,\"Close\":122.475797,\"Volume\":182594900,\"Adj_Ratio\":0.916666},{\"Index\":97,\"Date\":\"2011-05-23T00:00:00.000Z\",\"Open\":120.981626,\"High\":121.659964,\"Low\":120.624126,\"Close\":121.054961,\"Volume\":168700000,\"Adj_Ratio\":0.916666},{\"Index\":98,\"Date\":\"2011-05-24T00:00:00.000Z\",\"Open\":121.403298,\"High\":121.669126,\"Low\":120.72496,\"Close\":120.954127,\"Volume\":147199600,\"Adj_Ratio\":0.916666},{\"Index\":99,\"Date\":\"2011-05-25T00:00:00.000Z\",\"Open\":120.468296,\"High\":121.861632,\"Low\":120.431635,\"Close\":121.357463,\"Volume\":151050100,\"Adj_Ratio\":0.916666},{\"Index\":100,\"Date\":\"2011-05-26T00:00:00.000Z\",\"Open\":121.027463,\"High\":122.136635,\"Low\":120.798296,\"Close\":121.91663,\"Volume\":164850000,\"Adj_Ratio\":0.916666},{\"Index\":101,\"Date\":\"2011-05-27T00:00:00.000Z\",\"Open\":122.255791,\"High\":122.714124,\"Low\":121.879968,\"Close\":122.384124,\"Volume\":120921900,\"Adj_Ratio\":0.916666},{\"Index\":102,\"Date\":\"2011-05-31T00:00:00.000Z\",\"Open\":123.539133,\"High\":123.676627,\"Low\":122.686625,\"Close\":123.65829,\"Volume\":164731200,\"Adj_Ratio\":0.916666},{\"Index\":103,\"Date\":\"2011-06-01T00:00:00.000Z\",\"Open\":123.300791,\"High\":123.676627,\"Low\":120.779959,\"Close\":120.880792,\"Volume\":233094300,\"Adj_Ratio\":0.916666},{\"Index\":104,\"Date\":\"2011-06-02T00:00:00.000Z\",\"Open\":120.963302,\"High\":121.219967,\"Low\":120.046636,\"Close\":120.752459,\"Volume\":200466800,\"Adj_Ratio\":0.916666},{\"Index\":105,\"Date\":\"2011-06-03T00:00:00.000Z\",\"Open\":119.304125,\"High\":120.468295,\"Low\":119.239966,\"Close\":119.551629,\"Volume\":234690200,\"Adj_Ratio\":0.916666},{\"Index\":106,\"Date\":\"2011-06-06T00:00:00.000Z\",\"Open\":119.249127,\"High\":119.496632,\"Low\":118.130794,\"Close\":118.286625,\"Volume\":179951200,\"Adj_Ratio\":0.916666},{\"Index\":107,\"Date\":\"2011-06-07T00:00:00.000Z\",\"Open\":118.891628,\"High\":119.230804,\"Low\":118.11247,\"Close\":118.213304,\"Volume\":161660500,\"Adj_Ratio\":0.916666},{\"Index\":108,\"Date\":\"2011-06-08T00:00:00.000Z\",\"Open\":118.02996,\"High\":118.424133,\"Low\":117.498291,\"Close\":117.718296,\"Volume\":198696400,\"Adj_Ratio\":0.916666},{\"Index\":109,\"Date\":\"2011-06-09T00:00:00.000Z\",\"Open\":118.039134,\"High\":119.102457,\"Low\":117.754971,\"Close\":118.616625,\"Volume\":160964400,\"Adj_Ratio\":0.916666},{\"Index\":110,\"Date\":\"2011-06-10T00:00:00.000Z\",\"Open\":118.11247,\"High\":118.185792,\"Low\":116.654967,\"Close\":116.96663,\"Volume\":238629400,\"Adj_Ratio\":0.916666},{\"Index\":111,\"Date\":\"2011-06-13T00:00:00.000Z\",\"Open\":117.232463,\"High\":117.553302,\"Low\":116.462467,\"Close\":117.058295,\"Volume\":207599800,\"Adj_Ratio\":0.916666},{\"Index\":112,\"Date\":\"2011-06-14T00:00:00.000Z\",\"Open\":118.130793,\"High\":118.955801,\"Low\":118.084971,\"Close\":118.543304,\"Volume\":160570400,\"Adj_Ratio\":0.916666},{\"Index\":113,\"Date\":\"2011-06-15T00:00:00.000Z\",\"Open\":117.553302,\"High\":118.524967,\"Low\":116.123298,\"Close\":116.434962,\"Volume\":300958000,\"Adj_Ratio\":0.916666},{\"Index\":114,\"Date\":\"2011-06-16T00:00:00.000Z\",\"Open\":116.471629,\"High\":117.305799,\"Low\":115.793298,\"Close\":116.691634,\"Volume\":308032800,\"Adj_Ratio\":0.916666},{\"Index\":115,\"Date\":\"2011-06-17T00:00:00.000Z\",\"Open\":117.850516,\"High\":117.85973,\"Low\":116.643732,\"Close\":117.039853,\"Volume\":233284900,\"Adj_Ratio\":0.921211},{\"Index\":116,\"Date\":\"2011-06-20T00:00:00.000Z\",\"Open\":116.643733,\"High\":117.887366,\"Low\":116.606883,\"Close\":117.638635,\"Volume\":159479000,\"Adj_Ratio\":0.921211},{\"Index\":117,\"Date\":\"2011-06-21T00:00:00.000Z\",\"Open\":118.246638,\"High\":119.481057,\"Low\":117.684698,\"Close\":119.250754,\"Volume\":193157300,\"Adj_Ratio\":0.921211},{\"Index\":118,\"Date\":\"2011-06-22T00:00:00.000Z\",\"Open\":118.882276,\"High\":119.582391,\"Low\":118.458512,\"Close\":118.532211,\"Volume\":176703000,\"Adj_Ratio\":0.921211},{\"Index\":119,\"Date\":\"2011-06-23T00:00:00.000Z\",\"Open\":117.141187,\"High\":118.504575,\"Low\":116.247611,\"Close\":118.191367,\"Volume\":334286500,\"Adj_Ratio\":0.921211},{\"Index\":120,\"Date\":\"2011-06-24T00:00:00.000Z\",\"Open\":118.163732,\"High\":118.255844,\"Low\":116.643733,\"Close\":116.818758,\"Volume\":226129300,\"Adj_Ratio\":0.921211},{\"Index\":121,\"Date\":\"2011-06-27T00:00:00.000Z\",\"Open\":116.892457,\"High\":118.311116,\"Low\":116.662154,\"Close\":117.859731,\"Volume\":168904700,\"Adj_Ratio\":0.921211},{\"Index\":122,\"Date\":\"2011-06-28T00:00:00.000Z\",\"Open\":118.329543,\"High\":119.416579,\"Low\":118.163731,\"Close\":119.398151,\"Volume\":165556300,\"Adj_Ratio\":0.921211},{\"Index\":123,\"Date\":\"2011-06-29T00:00:00.000Z\",\"Open\":119.941663,\"High\":120.614143,\"Low\":119.41658,\"Close\":120.420696,\"Volume\":244295500,\"Adj_Ratio\":0.921211},{\"Index\":124,\"Date\":\"2011-06-30T00:00:00.000Z\",\"Open\":120.807602,\"High\":121.765656,\"Low\":120.411489,\"Close\":121.572209,\"Volume\":223322700,\"Adj_Ratio\":0.921211},{\"Index\":125,\"Date\":\"2011-07-01T00:00:00.000Z\",\"Open\":121.68275,\"High\":123.534393,\"Low\":121.397177,\"Close\":123.368568,\"Volume\":202385700,\"Adj_Ratio\":0.921211},{\"Index\":126,\"Date\":\"2011-07-05T00:00:00.000Z\",\"Open\":123.239599,\"High\":123.515965,\"Low\":122.880326,\"Close\":123.267234,\"Volume\":165936000,\"Adj_Ratio\":0.921211},{\"Index\":127,\"Date\":\"2011-07-06T00:00:00.000Z\",\"Open\":122.972453,\"High\":123.571235,\"Low\":122.62239,\"Close\":123.414631,\"Volume\":143331600,\"Adj_Ratio\":0.921211},{\"Index\":128,\"Date\":\"2011-07-07T00:00:00.000Z\",\"Open\":124.510875,\"High\":125.008322,\"Low\":124.252936,\"Close\":124.695114,\"Volume\":170464200,\"Adj_Ratio\":0.921211},{\"Index\":129,\"Date\":\"2011-07-08T00:00:00.000Z\",\"Open\":123.285662,\"High\":124.695114,\"Low\":122.880327,\"Close\":123.810745,\"Volume\":194100500,\"Adj_Ratio\":0.921211},{\"Index\":130,\"Date\":\"2011-07-11T00:00:00.000Z\",\"Open\":122.290753,\"High\":122.686867,\"Low\":121.286636,\"Close\":121.572209,\"Volume\":195918600,\"Adj_Ratio\":0.921211},{\"Index\":131,\"Date\":\"2011-07-12T00:00:00.000Z\",\"Open\":121.314272,\"High\":122.318389,\"Low\":121.010271,\"Close\":121.047113,\"Volume\":214675700,\"Adj_Ratio\":0.921211},{\"Index\":132,\"Date\":\"2011-07-13T00:00:00.000Z\",\"Open\":121.682751,\"High\":122.723724,\"Low\":121.157668,\"Close\":121.452448,\"Volume\":204062600,\"Adj_Ratio\":0.921211},{\"Index\":133,\"Date\":\"2011-07-14T00:00:00.000Z\",\"Open\":121.756448,\"High\":122.318388,\"Low\":120.383839,\"Close\":120.614142,\"Volume\":226111800,\"Adj_Ratio\":0.921211},{\"Index\":134,\"Date\":\"2011-07-15T00:00:00.000Z\",\"Open\":121.286638,\"High\":121.480084,\"Low\":120.46676,\"Close\":121.314272,\"Volume\":220012800,\"Adj_Ratio\":0.921211},{\"Index\":135,\"Date\":\"2011-07-18T00:00:00.000Z\",\"Open\":120.752332,\"High\":120.936571,\"Low\":119.416579,\"Close\":120.319362,\"Volume\":196872100,\"Adj_Ratio\":0.921211},{\"Index\":136,\"Date\":\"2011-07-19T00:00:00.000Z\",\"Open\":120.991842,\"High\":122.419722,\"Low\":120.964207,\"Close\":122.272325,\"Volume\":166554900,\"Adj_Ratio\":0.921211},{\"Index\":137,\"Date\":\"2011-07-20T00:00:00.000Z\",\"Open\":122.585547,\"High\":122.659231,\"Low\":121.986751,\"Close\":122.198626,\"Volume\":137145400,\"Adj_Ratio\":0.921211},{\"Index\":138,\"Date\":\"2011-07-21T00:00:00.000Z\",\"Open\":122.889535,\"High\":124.197666,\"Low\":122.217055,\"Close\":123.893665,\"Volume\":245246300,\"Adj_Ratio\":0.921211},{\"Index\":139,\"Date\":\"2011-07-22T00:00:00.000Z\",\"Open\":123.9213,\"High\":124.10554,\"Low\":123.221172,\"Close\":123.976571,\"Volume\":126019400,\"Adj_Ratio\":0.921211},{\"Index\":140,\"Date\":\"2011-07-25T00:00:00.000Z\",\"Open\":122.797421,\"High\":123.893664,\"Low\":122.668453,\"Close\":123.285662,\"Volume\":136653800,\"Adj_Ratio\":0.921211},{\"Index\":141,\"Date\":\"2011-07-26T00:00:00.000Z\",\"Open\":123.202756,\"High\":123.405425,\"Low\":122.548691,\"Close\":122.825057,\"Volume\":131278200,\"Adj_Ratio\":0.921211},{\"Index\":142,\"Date\":\"2011-07-27T00:00:00.000Z\",\"Open\":122.143356,\"High\":122.180212,\"Low\":120.153537,\"Close\":120.310155,\"Volume\":249020100,\"Adj_Ratio\":0.921211},{\"Index\":143,\"Date\":\"2011-07-28T00:00:00.000Z\",\"Open\":120.310155,\"High\":121.38797,\"Low\":119.76663,\"Close\":119.96009,\"Volume\":207939900,\"Adj_Ratio\":0.921211},{\"Index\":144,\"Date\":\"2011-07-29T00:00:00.000Z\",\"Open\":118.753306,\"High\":120.264091,\"Low\":117.887365,\"Close\":119.140213,\"Volume\":307038400,\"Adj_Ratio\":0.921211},{\"Index\":145,\"Date\":\"2011-08-01T00:00:00.000Z\",\"Open\":120.531236,\"High\":120.641791,\"Low\":117.48203,\"Close\":118.633544,\"Volume\":325790900,\"Adj_Ratio\":0.921211},{\"Index\":146,\"Date\":\"2011-08-02T00:00:00.000Z\",\"Open\":117.739968,\"High\":118.375606,\"Low\":115.602759,\"Close\":115.602759,\"Volume\":346653800,\"Adj_Ratio\":0.921211},{\"Index\":147,\"Date\":\"2011-08-03T00:00:00.000Z\",\"Open\":115.759371,\"High\":116.358153,\"Low\":113.797187,\"Close\":116.229183,\"Volume\":370830800,\"Adj_Ratio\":0.921211},{\"Index\":148,\"Date\":\"2011-08-04T00:00:00.000Z\",\"Open\":114.617064,\"High\":114.801311,\"Low\":110.600584,\"Close\":110.78483,\"Volume\":520721800,\"Adj_Ratio\":0.921211},{\"Index\":149,\"Date\":\"2011-08-05T00:00:00.000Z\",\"Open\":112.166646,\"High\":112.45222,\"Low\":107.652712,\"Close\":110.619012,\"Volume\":655619200,\"Adj_Ratio\":0.921211},{\"Index\":150,\"Date\":\"2011-08-08T00:00:00.000Z\",\"Open\":107.698776,\"High\":110.655862,\"Low\":103.194048,\"Close\":103.415143,\"Volume\":702263900,\"Adj_Ratio\":0.921211},{\"Index\":151,\"Date\":\"2011-08-09T00:00:00.000Z\",\"Open\":105.082533,\"High\":108.371255,\"Low\":101.581929,\"Close\":108.223865,\"Volume\":717828700,\"Adj_Ratio\":0.921211},{\"Index\":152,\"Date\":\"2011-08-10T00:00:00.000Z\",\"Open\":106.178775,\"High\":107.118408,\"Low\":103.129563,\"Close\":103.442778,\"Volume\":662607400,\"Adj_Ratio\":0.921211},{\"Index\":153,\"Date\":\"2011-08-11T00:00:00.000Z\",\"Open\":104.336353,\"High\":109.550404,\"Low\":103.470413,\"Close\":108.085682,\"Volume\":487979700,\"Adj_Ratio\":0.921211},{\"Index\":154,\"Date\":\"2011-08-12T00:00:00.000Z\",\"Open\":109.071377,\"High\":109.817555,\"Low\":108.039618,\"Close\":108.813439,\"Volume\":313731600,\"Adj_Ratio\":0.921211},{\"Index\":155,\"Date\":\"2011-08-15T00:00:00.000Z\",\"Open\":109.799134,\"High\":111.227008,\"Low\":109.624103,\"Close\":111.116467,\"Volume\":258810600,\"Adj_Ratio\":0.921211},{\"Index\":156,\"Date\":\"2011-08-16T00:00:00.000Z\",\"Open\":110.057072,\"High\":111.180951,\"Low\":108.988465,\"Close\":110.167613,\"Volume\":294095200,\"Adj_Ratio\":0.921211},{\"Index\":157,\"Date\":\"2011-08-17T00:00:00.000Z\",\"Open\":110.775616,\"High\":111.650764,\"Low\":109.366164,\"Close\":110.241312,\"Volume\":238201100,\"Adj_Ratio\":0.921211},{\"Index\":158,\"Date\":\"2011-08-18T00:00:00.000Z\",\"Open\":107.321075,\"High\":110.278161,\"Low\":104.456108,\"Close\":105.487867,\"Volume\":512956300,\"Adj_Ratio\":0.921211},{\"Index\":159,\"Date\":\"2011-08-19T00:00:00.000Z\",\"Open\":104.059988,\"High\":106.749922,\"Low\":103.636231,\"Close\":103.7652,\"Volume\":428281300,\"Adj_Ratio\":0.921211},{\"Index\":160,\"Date\":\"2011-08-22T00:00:00.000Z\",\"Open\":106.095863,\"High\":106.15114,\"Low\":103.553326,\"Close\":103.848113,\"Volume\":275090600,\"Adj_Ratio\":0.921211},{\"Index\":161,\"Date\":\"2011-08-23T00:00:00.000Z\",\"Open\":104.235021,\"High\":107.385561,\"Low\":103.709931,\"Close\":107.265805,\"Volume\":331136600,\"Adj_Ratio\":0.921211},{\"Index\":162,\"Date\":\"2011-08-24T00:00:00.000Z\",\"Open\":107.035501,\"High\":108.92398,\"Low\":106.786771,\"Close\":108.77659,\"Volume\":246869700,\"Adj_Ratio\":0.921211},{\"Index\":163,\"Date\":\"2011-08-25T00:00:00.000Z\",\"Open\":109.375379,\"High\":109.992589,\"Low\":106.740715,\"Close\":107.118408,\"Volume\":312365400,\"Adj_Ratio\":0.921211},{\"Index\":164,\"Date\":\"2011-08-26T00:00:00.000Z\",\"Open\":106.574896,\"High\":109.172711,\"Low\":104.879864,\"Close\":108.675256,\"Volume\":314495900,\"Adj_Ratio\":0.921211},{\"Index\":165,\"Date\":\"2011-08-29T00:00:00.000Z\",\"Open\":110.139979,\"High\":111.862645,\"Low\":108.758162,\"Close\":111.798161,\"Volume\":190977200,\"Adj_Ratio\":0.921211},{\"Index\":166,\"Date\":\"2011-08-30T00:00:00.000Z\",\"Open\":111.309921,\"High\":112.783856,\"Low\":109.863619,\"Close\":112.092948,\"Volume\":241315700,\"Adj_Ratio\":0.921211},{\"Index\":167,\"Date\":\"2011-08-31T00:00:00.000Z\",\"Open\":112.811492,\"High\":113.778766,\"Low\":111.742891,\"Close\":112.590403,\"Volume\":301828400,\"Adj_Ratio\":0.921211},{\"Index\":168,\"Date\":\"2011-09-01T00:00:00.000Z\",\"Open\":112.654888,\"High\":113.677433,\"Low\":111.263857,\"Close\":111.411254,\"Volume\":254585900,\"Adj_Ratio\":0.921211},{\"Index\":169,\"Date\":\"2011-09-02T00:00:00.000Z\",\"Open\":109.089798,\"High\":111.34677,\"Low\":108.177801,\"Close\":108.564708,\"Volume\":255517200,\"Adj_Ratio\":0.921211},{\"Index\":170,\"Date\":\"2011-09-06T00:00:00.000Z\",\"Open\":105.377318,\"High\":107.929077,\"Low\":105.368105,\"Close\":107.772466,\"Volume\":285130500,\"Adj_Ratio\":0.921211},{\"Index\":171,\"Date\":\"2011-09-07T00:00:00.000Z\",\"Open\":109.403013,\"High\":110.858521,\"Low\":109.034528,\"Close\":110.812465,\"Volume\":209803200,\"Adj_Ratio\":0.921211},{\"Index\":172,\"Date\":\"2011-09-08T00:00:00.000Z\",\"Open\":110.149193,\"High\":111.411254,\"Low\":109.412221,\"Close\":109.660952,\"Volume\":250568200,\"Adj_Ratio\":0.921211},{\"Index\":173,\"Date\":\"2011-09-09T00:00:00.000Z\",\"Open\":108.408104,\"High\":109.679373,\"Low\":106.197197,\"Close\":106.786771,\"Volume\":380195100,\"Adj_Ratio\":0.921211},{\"Index\":174,\"Date\":\"2011-09-12T00:00:00.000Z\",\"Open\":105.451018,\"High\":107.560592,\"Low\":105.064111,\"Close\":107.477679,\"Volume\":305793500,\"Adj_Ratio\":0.921211},{\"Index\":175,\"Date\":\"2011-09-13T00:00:00.000Z\",\"Open\":107.827744,\"High\":108.86871,\"Low\":107.063137,\"Close\":108.463375,\"Volume\":272514700,\"Adj_Ratio\":0.921211},{\"Index\":176,\"Date\":\"2011-09-14T00:00:00.000Z\",\"Open\":109.016099,\"High\":111.282285,\"Low\":107.523742,\"Close\":109.964953,\"Volume\":319389500,\"Adj_Ratio\":0.921211},{\"Index\":177,\"Date\":\"2011-09-15T00:00:00.000Z\",\"Open\":111.144102,\"High\":111.899494,\"Low\":109.992589,\"Close\":111.862645,\"Volume\":326777200,\"Adj_Ratio\":0.921211},{\"Index\":178,\"Date\":\"2011-09-16T00:00:00.000Z\",\"Open\":112.311743,\"High\":112.941407,\"Low\":111.413544,\"Close\":112.524714,\"Volume\":284528300,\"Adj_Ratio\":0.925977},{\"Index\":179,\"Date\":\"2011-09-19T00:00:00.000Z\",\"Open\":110.682021,\"High\":111.97839,\"Low\":109.931981,\"Close\":111.404282,\"Volume\":241517000,\"Adj_Ratio\":0.925977},{\"Index\":180,\"Date\":\"2011-09-20T00:00:00.000Z\",\"Open\":111.876533,\"High\":112.959924,\"Low\":111.126493,\"Close\":111.274646,\"Volume\":218932200,\"Adj_Ratio\":0.925977},{\"Index\":181,\"Date\":\"2011-09-21T00:00:00.000Z\",\"Open\":111.33021,\"High\":111.672816,\"Low\":107.820756,\"Close\":107.996687,\"Volume\":316251300,\"Adj_Ratio\":0.925977},{\"Index\":182,\"Date\":\"2011-09-22T00:00:00.000Z\",\"Open\":104.866887,\"High\":105.755824,\"Low\":103.061235,\"Close\":104.505757,\"Volume\":513911300,\"Adj_Ratio\":0.925977},{\"Index\":183,\"Date\":\"2011-09-23T00:00:00.000Z\",\"Open\":103.811275,\"High\":105.70953,\"Low\":103.727933,\"Close\":105.135422,\"Volume\":307242500,\"Adj_Ratio\":0.925977},{\"Index\":184,\"Date\":\"2011-09-26T00:00:00.000Z\",\"Open\":106.126217,\"High\":107.783717,\"Low\":104.616877,\"Close\":107.635557,\"Volume\":260673700,\"Adj_Ratio\":0.925977},{\"Index\":185,\"Date\":\"2011-09-27T00:00:00.000Z\",\"Open\":109.756044,\"High\":110.7098,\"Low\":108.191141,\"Close\":108.839329,\"Volume\":311753900,\"Adj_Ratio\":0.925977},{\"Index\":186,\"Date\":\"2011-09-28T00:00:00.000Z\",\"Open\":109.061562,\"High\":109.719005,\"Low\":106.459569,\"Close\":106.616983,\"Volume\":286696800,\"Adj_Ratio\":0.925977},{\"Index\":187,\"Date\":\"2011-09-29T00:00:00.000Z\",\"Open\":108.385603,\"High\":108.922664,\"Low\":105.496552,\"Close\":107.459626,\"Volume\":298108900,\"Adj_Ratio\":0.925977},{\"Index\":188,\"Date\":\"2011-09-30T00:00:00.000Z\",\"Open\":105.978056,\"High\":106.904033,\"Low\":104.700211,\"Close\":104.774291,\"Volume\":288392300,\"Adj_Ratio\":0.925977},{\"Index\":189,\"Date\":\"2011-10-03T00:00:00.000Z\",\"Open\":104.163143,\"High\":105.515068,\"Low\":101.681525,\"Close\":101.792644,\"Volume\":365136800,\"Adj_Ratio\":0.925977},{\"Index\":190,\"Date\":\"2011-10-04T00:00:00.000Z\",\"Open\":100.329599,\"High\":104.246485,\"Low\":99.477702,\"Close\":104.024245,\"Volume\":459177500,\"Adj_Ratio\":0.925977},{\"Index\":191,\"Date\":\"2011-10-05T00:00:00.000Z\",\"Open\":104.283525,\"High\":106.228075,\"Low\":103.320508,\"Close\":105.950279,\"Volume\":284108000,\"Adj_Ratio\":0.925977},{\"Index\":192,\"Date\":\"2011-10-06T00:00:00.000Z\",\"Open\":105.894723,\"High\":108.024473,\"Low\":105.107643,\"Close\":107.867051,\"Volume\":257800800,\"Adj_Ratio\":0.925977},{\"Index\":193,\"Date\":\"2011-10-07T00:00:00.000Z\",\"Open\":108.496715,\"High\":108.570795,\"Low\":106.542904,\"Close\":107.14479,\"Volume\":312657900,\"Adj_Ratio\":0.925977},{\"Index\":194,\"Date\":\"2011-10-10T00:00:00.000Z\",\"Open\":108.968965,\"High\":110.774617,\"Low\":108.959703,\"Close\":110.728323,\"Volume\":230666300,\"Adj_Ratio\":0.925977},{\"Index\":195,\"Date\":\"2011-10-11T00:00:00.000Z\",\"Open\":110.070881,\"High\":111.154272,\"Low\":109.959761,\"Close\":110.839436,\"Volume\":209088000,\"Adj_Ratio\":0.925977},{\"Index\":196,\"Date\":\"2011-10-12T00:00:00.000Z\",\"Open\":111.672817,\"High\":113.098822,\"Low\":111.422807,\"Close\":111.811715,\"Volume\":281544900,\"Adj_Ratio\":0.925977},{\"Index\":197,\"Date\":\"2011-10-13T00:00:00.000Z\",\"Open\":111.154272,\"High\":111.922835,\"Low\":110.302375,\"Close\":111.589482,\"Volume\":212538800,\"Adj_Ratio\":0.925977},{\"Index\":198,\"Date\":\"2011-10-14T00:00:00.000Z\",\"Open\":112.885851,\"High\":113.524769,\"Low\":112.256186,\"Close\":113.496992,\"Volume\":211397600,\"Adj_Ratio\":0.925977},{\"Index\":199,\"Date\":\"2011-10-17T00:00:00.000Z\",\"Open\":112.959925,\"High\":113.478476,\"Low\":111.052414,\"Close\":111.33021,\"Volume\":202311600,\"Adj_Ratio\":0.925977},{\"Index\":200,\"Date\":\"2011-10-18T00:00:00.000Z\",\"Open\":111.246868,\"High\":114.358151,\"Low\":110.376447,\"Close\":113.506254,\"Volume\":318857900,\"Adj_Ratio\":0.925977},{\"Index\":201,\"Date\":\"2011-10-19T00:00:00.000Z\",\"Open\":113.321054,\"High\":113.969243,\"Low\":111.774675,\"Close\":112.163583,\"Volume\":226601300,\"Adj_Ratio\":0.925977},{\"Index\":202,\"Date\":\"2011-10-20T00:00:00.000Z\",\"Open\":112.441379,\"High\":113.061781,\"Low\":110.950556,\"Close\":112.654357,\"Volume\":262075600,\"Adj_Ratio\":0.925977},{\"Index\":203,\"Date\":\"2011-10-21T00:00:00.000Z\",\"Open\":113.978497,\"High\":114.932259,\"Low\":113.63589,\"Close\":114.793361,\"Volume\":278999400,\"Adj_Ratio\":0.925977},{\"Index\":204,\"Date\":\"2011-10-24T00:00:00.000Z\",\"Open\":114.978553,\"High\":116.4879,\"Low\":114.876696,\"Close\":116.200843,\"Volume\":203215600,\"Adj_Ratio\":0.925977},{\"Index\":205,\"Date\":\"2011-10-25T00:00:00.000Z\",\"Open\":115.645258,\"High\":115.700815,\"Low\":113.691447,\"Close\":113.941464,\"Volume\":268596800,\"Adj_Ratio\":0.925977},{\"Index\":206,\"Date\":\"2011-10-26T00:00:00.000Z\",\"Open\":115.145229,\"High\":115.534139,\"Low\":113.16364,\"Close\":115.098935,\"Volume\":289053800,\"Adj_Ratio\":0.925977},{\"Index\":207,\"Date\":\"2011-10-27T00:00:00.000Z\",\"Open\":118.182433,\"High\":119.839932,\"Low\":117.23794,\"Close\":119.108417,\"Volume\":393220200,\"Adj_Ratio\":0.925977},{\"Index\":208,\"Date\":\"2011-10-28T00:00:00.000Z\",\"Open\":118.525047,\"High\":119.312133,\"Low\":118.339855,\"Close\":119.080639,\"Volume\":225906500,\"Adj_Ratio\":0.925977},{\"Index\":209,\"Date\":\"2011-10-31T00:00:00.000Z\",\"Open\":117.74723,\"High\":119.099148,\"Low\":116.043429,\"Close\":116.210105,\"Volume\":228146700,\"Adj_Ratio\":0.925977},{\"Index\":210,\"Date\":\"2011-11-01T00:00:00.000Z\",\"Open\":112.996964,\"High\":114.367413,\"Low\":112.524714,\"Close\":112.969186,\"Volume\":416565800,\"Adj_Ratio\":0.925977},{\"Index\":211,\"Date\":\"2011-11-02T00:00:00.000Z\",\"Open\":114.663725,\"High\":115.191532,\"Low\":113.700708,\"Close\":114.811878,\"Volume\":244717600,\"Adj_Ratio\":0.925977},{\"Index\":212,\"Date\":\"2011-11-03T00:00:00.000Z\",\"Open\":115.997128,\"High\":117.136082,\"Low\":114.450747,\"Close\":116.904588,\"Volume\":291174800,\"Adj_Ratio\":0.925977},{\"Index\":213,\"Date\":\"2011-11-04T00:00:00.000Z\",\"Open\":115.960095,\"High\":116.395298,\"Low\":114.830402,\"Close\":116.191589,\"Volume\":249401600,\"Adj_Ratio\":0.925977},{\"Index\":214,\"Date\":\"2011-11-07T00:00:00.000Z\",\"Open\":116.108246,\"High\":117.034223,\"Low\":115.006332,\"Close\":116.913849,\"Volume\":196617200,\"Adj_Ratio\":0.925977},{\"Index\":215,\"Date\":\"2011-11-08T00:00:00.000Z\",\"Open\":117.524991,\"High\":118.543571,\"Low\":116.40456,\"Close\":118.413928,\"Volume\":224426300,\"Adj_Ratio\":0.925977},{\"Index\":216,\"Date\":\"2011-11-09T00:00:00.000Z\",\"Open\":115.645257,\"High\":116.4879,\"Low\":113.765526,\"Close\":114.043322,\"Volume\":337982000,\"Adj_Ratio\":0.925977},{\"Index\":217,\"Date\":\"2011-11-10T00:00:00.000Z\",\"Open\":115.552662,\"High\":115.69156,\"Low\":113.913679,\"Close\":115.117452,\"Volume\":231866500,\"Adj_Ratio\":0.925977},{\"Index\":218,\"Date\":\"2011-11-11T00:00:00.000Z\",\"Open\":116.515679,\"High\":117.589809,\"Low\":116.478639,\"Close\":117.284242,\"Volume\":189924400,\"Adj_Ratio\":0.925977},{\"Index\":219,\"Date\":\"2011-11-14T00:00:00.000Z\",\"Open\":116.849031,\"High\":118.015757,\"Low\":115.673037,\"Close\":116.173065,\"Volume\":159258300,\"Adj_Ratio\":0.925977},{\"Index\":220,\"Date\":\"2011-11-15T00:00:00.000Z\",\"Open\":115.90453,\"High\":117.367576,\"Low\":115.487843,\"Close\":116.747173,\"Volume\":184709400,\"Adj_Ratio\":0.925977},{\"Index\":221,\"Date\":\"2011-11-16T00:00:00.000Z\",\"Open\":115.571178,\"High\":116.987921,\"Low\":114.728543,\"Close\":114.895219,\"Volume\":235782500,\"Adj_Ratio\":0.925977},{\"Index\":222,\"Date\":\"2011-11-17T00:00:00.000Z\",\"Open\":114.682241,\"High\":114.969299,\"Low\":112.256186,\"Close\":113.071044,\"Volume\":331219600,\"Adj_Ratio\":0.925977},{\"Index\":223,\"Date\":\"2011-11-18T00:00:00.000Z\",\"Open\":113.432174,\"High\":113.663668,\"Low\":112.478419,\"Close\":112.950669,\"Volume\":215580400,\"Adj_Ratio\":0.925977},{\"Index\":224,\"Date\":\"2011-11-21T00:00:00.000Z\",\"Open\":111.302424,\"High\":111.441322,\"Low\":109.867164,\"Close\":110.802403,\"Volume\":229611600,\"Adj_Ratio\":0.925977},{\"Index\":225,\"Date\":\"2011-11-22T00:00:00.000Z\",\"Open\":110.561648,\"High\":111.209828,\"Low\":109.746784,\"Close\":110.367193,\"Volume\":216494900,\"Adj_Ratio\":0.925977},{\"Index\":226,\"Date\":\"2011-11-23T00:00:00.000Z\",\"Open\":109.330096,\"High\":110.367192,\"Low\":107.931869,\"Close\":107.931869,\"Volume\":224329100,\"Adj_Ratio\":0.925977},{\"Index\":227,\"Date\":\"2011-11-25T00:00:00.000Z\",\"Open\":107.765193,\"High\":108.987483,\"Low\":107.598517,\"Close\":107.728153,\"Volume\":99557000,\"Adj_Ratio\":0.925977},{\"Index\":228,\"Date\":\"2011-11-28T00:00:00.000Z\",\"Open\":110.691284,\"High\":111.283908,\"Low\":110.024579,\"Close\":110.848698,\"Volume\":210686000,\"Adj_Ratio\":0.925977},{\"Index\":229,\"Date\":\"2011-11-29T00:00:00.000Z\",\"Open\":111.163534,\"High\":112.043209,\"Low\":110.756102,\"Close\":111.163534,\"Volume\":199241500,\"Adj_Ratio\":0.925977},{\"Index\":230,\"Date\":\"2011-11-30T00:00:00.000Z\",\"Open\":114.34889,\"High\":115.950832,\"Low\":111.117232,\"Close\":115.737855,\"Volume\":324439500,\"Adj_Ratio\":0.925977},{\"Index\":231,\"Date\":\"2011-12-01T00:00:00.000Z\",\"Open\":115.608218,\"High\":116.339741,\"Low\":115.21931,\"Close\":115.719338,\"Volume\":176954800,\"Adj_Ratio\":0.925977},{\"Index\":232,\"Date\":\"2011-12-02T00:00:00.000Z\",\"Open\":116.784213,\"High\":117.136081,\"Low\":115.5434,\"Close\":115.61748,\"Volume\":221109700,\"Adj_Ratio\":0.925977},{\"Index\":233,\"Date\":\"2011-12-05T00:00:00.000Z\",\"Open\":117.45091,\"High\":117.765746,\"Low\":116.154548,\"Close\":116.876809,\"Volume\":225263900,\"Adj_Ratio\":0.925977},{\"Index\":234,\"Date\":\"2011-12-06T00:00:00.000Z\",\"Open\":116.867547,\"High\":117.700928,\"Low\":116.450861,\"Close\":116.913849,\"Volume\":178842100,\"Adj_Ratio\":0.925977},{\"Index\":235,\"Date\":\"2011-12-07T00:00:00.000Z\",\"Open\":116.524934,\"High\":117.839827,\"Low\":115.719339,\"Close\":117.34906,\"Volume\":237802500,\"Adj_Ratio\":0.925977},{\"Index\":236,\"Date\":\"2011-12-08T00:00:00.000Z\",\"Open\":116.580498,\"High\":116.839769,\"Low\":114.49705,\"Close\":114.774838,\"Volume\":240862800,\"Adj_Ratio\":0.925977},{\"Index\":237,\"Date\":\"2011-12-09T00:00:00.000Z\",\"Open\":115.29339,\"High\":117.015708,\"Low\":115.191532,\"Close\":116.719395,\"Volume\":209111400,\"Adj_Ratio\":0.925977},{\"Index\":238,\"Date\":\"2011-12-12T00:00:00.000Z\",\"Open\":115.700815,\"High\":115.719338,\"Low\":114.043323,\"Close\":115.015594,\"Volume\":215826100,\"Adj_Ratio\":0.925977},{\"Index\":239,\"Date\":\"2011-12-13T00:00:00.000Z\",\"Open\":115.61748,\"High\":116.274923,\"Low\":113.385872,\"Close\":113.941464,\"Volume\":245159800,\"Adj_Ratio\":0.925977},{\"Index\":240,\"Date\":\"2011-12-14T00:00:00.000Z\",\"Open\":113.487731,\"High\":113.922941,\"Low\":112.478419,\"Close\":112.72843,\"Volume\":238618800,\"Adj_Ratio\":0.925977},{\"Index\":241,\"Date\":\"2011-12-15T00:00:00.000Z\",\"Open\":113.922941,\"High\":114.080356,\"Low\":112.959925,\"Close\":113.135862,\"Volume\":199109200,\"Adj_Ratio\":0.925977},{\"Index\":242,\"Date\":\"2011-12-16T00:00:00.000Z\",\"Open\":113.899987,\"High\":114.570913,\"Low\":113.033367,\"Close\":113.303597,\"Volume\":220481400,\"Adj_Ratio\":0.93185},{\"Index\":243,\"Date\":\"2011-12-19T00:00:00.000Z\",\"Open\":113.741567,\"High\":113.98385,\"Low\":111.849913,\"Close\":112.092196,\"Volume\":183903000,\"Adj_Ratio\":0.93185},{\"Index\":244,\"Date\":\"2011-12-20T00:00:00.000Z\",\"Open\":113.853391,\"High\":115.679815,\"Low\":112.166746,\"Close\":115.484128,\"Volume\":225418100,\"Adj_Ratio\":0.93185},{\"Index\":245,\"Date\":\"2011-12-21T00:00:00.000Z\",\"Open\":115.484128,\"High\":115.884824,\"Low\":114.384545,\"Close\":115.70777,\"Volume\":194230900,\"Adj_Ratio\":0.93185},{\"Index\":246,\"Date\":\"2011-12-22T00:00:00.000Z\",\"Open\":116.13642,\"High\":116.853949,\"Low\":115.763686,\"Close\":116.732804,\"Volume\":119465400,\"Adj_Ratio\":0.93185},{\"Index\":247,\"Date\":\"2011-12-23T00:00:00.000Z\",\"Open\":117.105545,\"High\":117.813753,\"Low\":116.86327,\"Close\":117.776478,\"Volume\":92187200,\"Adj_Ratio\":0.93185},{\"Index\":248,\"Date\":\"2011-12-27T00:00:00.000Z\",\"Open\":117.571469,\"High\":118.177173,\"Low\":117.468966,\"Close\":117.869661,\"Volume\":86075700,\"Adj_Ratio\":0.93185},{\"Index\":249,\"Date\":\"2011-12-28T00:00:00.000Z\",\"Open\":117.888302,\"High\":117.906937,\"Low\":116.229611,\"Close\":116.322795,\"Volume\":119107100,\"Adj_Ratio\":0.93185},{\"Index\":250,\"Date\":\"2011-12-29T00:00:00.000Z\",\"Open\":116.704849,\"High\":117.646019,\"Low\":116.350749,\"Close\":117.524881,\"Volume\":123507200,\"Adj_Ratio\":0.93185},{\"Index\":251,\"Date\":\"2011-12-30T00:00:00.000Z\",\"Open\":117.431691,\"High\":117.720569,\"Low\":116.947132,\"Close\":116.947132,\"Volume\":95599000,\"Adj_Ratio\":0.93185},{\"Index\":252,\"Date\":\"2012-01-03T00:00:00.000Z\",\"Open\":119.053114,\"High\":119.630863,\"Low\":118.745602,\"Close\":118.810831,\"Volume\":193697900,\"Adj_Ratio\":0.93185},{\"Index\":253,\"Date\":\"2012-01-04T00:00:00.000Z\",\"Open\":118.531274,\"High\":119.099703,\"Low\":118.07467,\"Close\":118.997199,\"Volume\":127186500,\"Adj_Ratio\":0.93185},{\"Index\":254,\"Date\":\"2012-01-05T00:00:00.000Z\",\"Open\":118.354227,\"High\":119.491078,\"Low\":117.813753,\"Close\":119.314024,\"Volume\":173895000,\"Adj_Ratio\":0.93185},{\"Index\":255,\"Date\":\"2012-01-06T00:00:00.000Z\",\"Open\":119.463123,\"High\":119.481764,\"Low\":118.615144,\"Close\":119.006519,\"Volume\":148050000,\"Adj_Ratio\":0.93185},{\"Index\":256,\"Date\":\"2012-01-09T00:00:00.000Z\",\"Open\":119.276756,\"High\":119.444483,\"Low\":118.726969,\"Close\":119.295397,\"Volume\":99530200,\"Adj_Ratio\":0.93185},{\"Index\":257,\"Date\":\"2012-01-10T00:00:00.000Z\",\"Open\":120.572026,\"High\":120.814303,\"Low\":120.162011,\"Close\":120.329751,\"Volume\":115282000,\"Adj_Ratio\":0.93185},{\"Index\":258,\"Date\":\"2012-01-11T00:00:00.000Z\",\"Open\":119.957003,\"High\":120.553386,\"Low\":119.761322,\"Close\":120.394973,\"Volume\":111540700,\"Adj_Ratio\":0.93185},{\"Index\":259,\"Date\":\"2012-01-12T00:00:00.000Z\",\"Open\":120.739766,\"High\":120.860897,\"Low\":119.779948,\"Close\":120.683844,\"Volume\":118983700,\"Adj_Ratio\":0.93185},{\"Index\":260,\"Date\":\"2012-01-13T00:00:00.000Z\",\"Open\":119.87314,\"High\":120.255202,\"Low\":119.01584,\"Close\":120.059507,\"Volume\":179836200,\"Adj_Ratio\":0.93185},{\"Index\":261,\"Date\":\"2012-01-17T00:00:00.000Z\",\"Open\":121.215005,\"High\":121.438654,\"Low\":120.115415,\"Close\":120.525431,\"Volume\":132209200,\"Adj_Ratio\":0.93185},{\"Index\":262,\"Date\":\"2012-01-18T00:00:00.000Z\",\"Open\":120.497478,\"High\":121.923206,\"Low\":120.283156,\"Close\":121.857984,\"Volume\":163395200,\"Adj_Ratio\":0.93185},{\"Index\":263,\"Date\":\"2012-01-19T00:00:00.000Z\",\"Open\":122.277312,\"High\":122.603465,\"Low\":121.885938,\"Close\":122.500962,\"Volume\":126328900,\"Adj_Ratio\":0.93185},{\"Index\":264,\"Date\":\"2012-01-20T00:00:00.000Z\",\"Open\":122.295954,\"High\":122.95756,\"Low\":121.997756,\"Close\":122.95756,\"Volume\":138230200,\"Adj_Ratio\":0.93185},{\"Index\":265,\"Date\":\"2012-01-23T00:00:00.000Z\",\"Open\":122.547543,\"High\":123.237117,\"Low\":122.053664,\"Close\":122.640734,\"Volume\":129295800,\"Adj_Ratio\":0.93185},{\"Index\":266,\"Date\":\"2012-01-24T00:00:00.000Z\",\"Open\":121.885938,\"High\":122.538229,\"Low\":121.69957,\"Close\":122.500962,\"Volume\":103083300,\"Adj_Ratio\":0.93185},{\"Index\":267,\"Date\":\"2012-01-25T00:00:00.000Z\",\"Open\":122.314581,\"High\":123.814859,\"Low\":121.839342,\"Close\":123.525988,\"Volume\":198613200,\"Adj_Ratio\":0.93185},{\"Index\":268,\"Date\":\"2012-01-26T00:00:00.000Z\",\"Open\":124.075777,\"High\":124.308739,\"Low\":122.407772,\"Close\":122.892338,\"Volume\":184880500,\"Adj_Ratio\":0.93185},{\"Index\":269,\"Date\":\"2012-01-27T00:00:00.000Z\",\"Open\":122.295954,\"High\":123.050751,\"Low\":122.212078,\"Close\":122.836429,\"Volume\":135259100,\"Adj_Ratio\":0.93185},{\"Index\":270,\"Date\":\"2012-01-30T00:00:00.000Z\",\"Open\":121.615694,\"High\":122.482321,\"Low\":121.196365,\"Close\":122.417085,\"Volume\":147311800,\"Adj_Ratio\":0.93185},{\"Index\":271,\"Date\":\"2012-01-31T00:00:00.000Z\",\"Open\":123.022796,\"High\":123.171882,\"Low\":121.774107,\"Close\":122.370504,\"Volume\":157212000,\"Adj_Ratio\":0.93185},{\"Index\":272,\"Date\":\"2012-02-01T00:00:00.000Z\",\"Open\":123.274385,\"High\":124.066462,\"Low\":123.1253,\"Close\":123.442125,\"Volume\":166234500,\"Adj_Ratio\":0.93185},{\"Index\":273,\"Date\":\"2012-02-02T00:00:00.000Z\",\"Open\":123.684401,\"High\":123.954645,\"Low\":123.19985,\"Close\":123.637806,\"Volume\":113090400,\"Adj_Ratio\":0.93185},{\"Index\":274,\"Date\":\"2012-02-03T00:00:00.000Z\",\"Open\":124.867855,\"High\":125.445597,\"Low\":124.653533,\"Close\":125.371047,\"Volume\":160598500,\"Adj_Ratio\":0.93185},{\"Index\":275,\"Date\":\"2012-02-06T00:00:00.000Z\",\"Open\":124.849214,\"High\":125.343093,\"Low\":124.709442,\"Close\":125.287184,\"Volume\":107694500,\"Adj_Ratio\":0.93185},{\"Index\":276,\"Date\":\"2012-02-07T00:00:00.000Z\",\"Open\":125.026267,\"High\":125.818345,\"Low\":124.532387,\"Close\":125.604009,\"Volume\":135528100,\"Adj_Ratio\":0.93185},{\"Index\":277,\"Date\":\"2012-02-08T00:00:00.000Z\",\"Open\":125.669247,\"High\":126.004713,\"Low\":125.156727,\"Close\":125.976758,\"Volume\":139361400,\"Adj_Ratio\":0.93185},{\"Index\":278,\"Date\":\"2012-02-09T00:00:00.000Z\",\"Open\":126.181765,\"High\":126.349491,\"Low\":125.389687,\"Close\":126.13517,\"Volume\":148602900,\"Adj_Ratio\":0.93185},{\"Index\":279,\"Date\":\"2012-02-10T00:00:00.000Z\",\"Open\":125.016954,\"High\":125.305824,\"Low\":124.718755,\"Close\":125.203321,\"Volume\":167907500,\"Adj_Ratio\":0.93185},{\"Index\":280,\"Date\":\"2012-02-13T00:00:00.000Z\",\"Open\":126.097902,\"High\":126.284269,\"Low\":125.557427,\"Close\":126.13517,\"Volume\":115841900,\"Adj_Ratio\":0.93185},{\"Index\":281,\"Date\":\"2012-02-14T00:00:00.000Z\",\"Open\":125.799705,\"High\":126.051308,\"Low\":125.100817,\"Close\":125.976758,\"Volume\":165329500,\"Adj_Ratio\":0.93185},{\"Index\":282,\"Date\":\"2012-02-15T00:00:00.000Z\",\"Open\":126.386774,\"High\":126.573141,\"Low\":125.138084,\"Close\":125.389688,\"Volume\":195195100,\"Adj_Ratio\":0.93185},{\"Index\":283,\"Date\":\"2012-02-16T00:00:00.000Z\",\"Open\":125.399015,\"High\":126.889966,\"Low\":125.175367,\"Close\":126.778149,\"Volume\":186567800,\"Adj_Ratio\":0.93185},{\"Index\":284,\"Date\":\"2012-02-17T00:00:00.000Z\",\"Open\":127.216118,\"High\":127.318623,\"Low\":126.694285,\"Close\":127.113615,\"Volume\":129869400,\"Adj_Ratio\":0.93185},{\"Index\":285,\"Date\":\"2012-02-21T00:00:00.000Z\",\"Open\":127.4118,\"High\":127.709999,\"Low\":126.778149,\"Close\":127.169524,\"Volume\":134042300,\"Adj_Ratio\":0.93185},{\"Index\":286,\"Date\":\"2012-02-22T00:00:00.000Z\",\"Open\":126.97383,\"High\":127.244074,\"Low\":126.535858,\"Close\":126.759508,\"Volume\":124455300,\"Adj_Ratio\":0.93185},{\"Index\":287,\"Date\":\"2012-02-23T00:00:00.000Z\",\"Open\":126.694286,\"High\":127.4118,\"Low\":126.265628,\"Close\":127.318623,\"Volume\":137704300,\"Adj_Ratio\":0.93185},{\"Index\":288,\"Date\":\"2012-02-24T00:00:00.000Z\",\"Open\":127.598167,\"High\":127.84977,\"Low\":127.318623,\"Close\":127.598167,\"Volume\":105539100,\"Adj_Ratio\":0.93185},{\"Index\":289,\"Date\":\"2012-02-27T00:00:00.000Z\",\"Open\":126.750194,\"High\":128.157283,\"Low\":126.545187,\"Close\":127.812503,\"Volume\":145728900,\"Adj_Ratio\":0.93185},{\"Index\":290,\"Date\":\"2012-02-28T00:00:00.000Z\",\"Open\":127.84977,\"High\":128.334336,\"Low\":127.598167,\"Close\":128.185237,\"Volume\":129355900,\"Adj_Ratio\":0.93185},{\"Index\":291,\"Date\":\"2012-02-29T00:00:00.000Z\",\"Open\":128.371604,\"High\":128.772306,\"Low\":127.234746,\"Close\":127.682044,\"Volume\":185934700,\"Adj_Ratio\":0.93185},{\"Index\":292,\"Date\":\"2012-03-01T00:00:00.000Z\",\"Open\":127.952274,\"High\":128.585938,\"Low\":127.598166,\"Close\":128.343649,\"Volume\":145023500,\"Adj_Ratio\":0.93185},{\"Index\":293,\"Date\":\"2012-03-02T00:00:00.000Z\",\"Open\":128.259785,\"High\":128.427526,\"Low\":127.663402,\"Close\":127.952274,\"Volume\":120638300,\"Adj_Ratio\":0.93185},{\"Index\":294,\"Date\":\"2012-03-05T00:00:00.000Z\",\"Open\":127.756594,\"High\":127.849771,\"Low\":126.992471,\"Close\":127.430441,\"Volume\":140765000,\"Adj_Ratio\":0.93185},{\"Index\":295,\"Date\":\"2012-03-06T00:00:00.000Z\",\"Open\":126.125856,\"High\":126.200392,\"Low\":125.203321,\"Close\":125.566741,\"Volume\":202129900,\"Adj_Ratio\":0.93185},{\"Index\":296,\"Date\":\"2012-03-07T00:00:00.000Z\",\"Open\":125.855613,\"High\":126.647691,\"Low\":125.734468,\"Close\":126.442682,\"Volume\":143692200,\"Adj_Ratio\":0.93185},{\"Index\":297,\"Date\":\"2012-03-08T00:00:00.000Z\",\"Open\":127.216119,\"High\":127.961602,\"Low\":126.955202,\"Close\":127.700671,\"Volume\":116968900,\"Adj_Ratio\":0.93185},{\"Index\":298,\"Date\":\"2012-03-09T00:00:00.000Z\",\"Open\":127.942961,\"High\":128.530017,\"Low\":127.784548,\"Close\":128.194564,\"Volume\":122836800,\"Adj_Ratio\":0.93185},{\"Index\":299,\"Date\":\"2012-03-12T00:00:00.000Z\",\"Open\":128.175923,\"High\":128.371604,\"Low\":127.747266,\"Close\":128.203878,\"Volume\":104003500,\"Adj_Ratio\":0.93185},{\"Index\":300,\"Date\":\"2012-03-13T00:00:00.000Z\",\"Open\":128.893451,\"High\":130.580097,\"Low\":128.679115,\"Close\":130.514861,\"Volume\":184090500,\"Adj_Ratio\":0.93185},{\"Index\":301,\"Date\":\"2012-03-14T00:00:00.000Z\",\"Open\":130.552142,\"High\":130.878281,\"Low\":129.974386,\"Close\":130.375089,\"Volume\":145163600,\"Adj_Ratio\":0.93185},{\"Index\":302,\"Date\":\"2012-03-15T00:00:00.000Z\",\"Open\":130.57077,\"High\":131.185794,\"Low\":130.235304,\"Close\":131.129885,\"Volume\":165118500,\"Adj_Ratio\":0.93185},{\"Index\":303,\"Date\":\"2012-03-16T00:00:00.000Z\",\"Open\":131.367606,\"High\":131.479913,\"Low\":131.030669,\"Close\":131.311452,\"Volume\":152893500,\"Adj_Ratio\":0.935933},{\"Index\":304,\"Date\":\"2012-03-19T00:00:00.000Z\",\"Open\":131.227222,\"High\":132.228663,\"Low\":131.133623,\"Close\":131.826218,\"Volume\":125291100,\"Adj_Ratio\":0.935933},{\"Index\":305,\"Date\":\"2012-03-20T00:00:00.000Z\",\"Open\":131.077469,\"High\":131.60159,\"Low\":130.693733,\"Close\":131.442482,\"Volume\":121729700,\"Adj_Ratio\":0.935933},{\"Index\":306,\"Date\":\"2012-03-21T00:00:00.000Z\",\"Open\":131.517358,\"High\":131.63902,\"Low\":130.955792,\"Close\":131.227221,\"Volume\":122388400,\"Adj_Ratio\":0.935933},{\"Index\":307,\"Date\":\"2012-03-22T00:00:00.000Z\",\"Open\":130.263198,\"High\":130.609502,\"Low\":129.851398,\"Close\":130.28192,\"Volume\":135216700,\"Adj_Ratio\":0.935933},{\"Index\":308,\"Date\":\"2012-03-23T00:00:00.000Z\",\"Open\":130.394241,\"High\":130.85284,\"Low\":129.673569,\"Close\":130.703087,\"Volume\":120521000,\"Adj_Ratio\":0.935933},{\"Index\":309,\"Date\":\"2012-03-26T00:00:00.000Z\",\"Open\":131.639019,\"High\":132.537522,\"Low\":131.592234,\"Close\":132.537522,\"Volume\":120164000,\"Adj_Ratio\":0.935933},{\"Index\":310,\"Date\":\"2012-03-27T00:00:00.000Z\",\"Open\":132.659199,\"High\":132.74343,\"Low\":132.04148,\"Close\":132.12571,\"Volume\":119868500,\"Adj_Ratio\":0.935933},{\"Index\":311,\"Date\":\"2012-03-28T00:00:00.000Z\",\"Open\":132.060202,\"High\":132.266108,\"Low\":130.693732,\"Close\":131.470559,\"Volume\":148562100,\"Adj_Ratio\":0.935933},{\"Index\":312,\"Date\":\"2012-03-29T00:00:00.000Z\",\"Open\":130.693732,\"High\":131.489281,\"Low\":130.178966,\"Close\":131.24593,\"Volume\":164963700,\"Adj_Ratio\":0.935933},{\"Index\":313,\"Date\":\"2012-03-30T00:00:00.000Z\",\"Open\":131.891726,\"High\":132.013402,\"Low\":131.077468,\"Close\":131.788773,\"Volume\":135486800,\"Adj_Ratio\":0.935933},{\"Index\":314,\"Date\":\"2012-04-02T00:00:00.000Z\",\"Open\":131.629666,\"High\":133.099089,\"Low\":131.367606,\"Close\":132.752783,\"Volume\":151741100,\"Adj_Ratio\":0.935933},{\"Index\":315,\"Date\":\"2012-04-03T00:00:00.000Z\",\"Open\":132.565598,\"High\":132.790228,\"Low\":131.433113,\"Close\":132.20994,\"Volume\":155806700,\"Adj_Ratio\":0.935933},{\"Index\":316,\"Date\":\"2012-04-04T00:00:00.000Z\",\"Open\":131.236575,\"High\":131.348882,\"Low\":130.412949,\"Close\":130.899639,\"Volume\":146896000,\"Adj_Ratio\":0.935933},{\"Index\":317,\"Date\":\"2012-04-05T00:00:00.000Z\",\"Open\":130.450396,\"High\":131.217853,\"Low\":130.338074,\"Close\":130.834117,\"Volume\":137439400,\"Adj_Ratio\":0.935933},{\"Index\":318,\"Date\":\"2012-04-09T00:00:00.000Z\",\"Open\":129.18688,\"High\":130.880916,\"Low\":129.00905,\"Close\":129.364709,\"Volume\":127555900,\"Adj_Ratio\":0.935933},{\"Index\":319,\"Date\":\"2012-04-10T00:00:00.000Z\",\"Open\":129.112003,\"High\":129.477016,\"Low\":127.062307,\"Close\":127.193337,\"Volume\":235360300,\"Adj_Ratio\":0.935933},{\"Index\":320,\"Date\":\"2012-04-11T00:00:00.000Z\",\"Open\":128.494283,\"High\":128.728266,\"Low\":127.988886,\"Close\":128.222869,\"Volume\":154133000,\"Adj_Ratio\":0.935933},{\"Index\":321,\"Date\":\"2012-04-12T00:00:00.000Z\",\"Open\":128.344546,\"High\":130.001138,\"Low\":128.250947,\"Close\":129.898184,\"Volume\":154321500,\"Adj_Ratio\":0.935933},{\"Index\":322,\"Date\":\"2012-04-13T00:00:00.000Z\",\"Open\":129.598692,\"High\":129.926275,\"Low\":128.232224,\"Close\":128.353899,\"Volume\":169246700,\"Adj_Ratio\":0.935933},{\"Index\":323,\"Date\":\"2012-04-16T00:00:00.000Z\",\"Open\":129.00905,\"High\":129.196234,\"Low\":127.829779,\"Close\":128.269669,\"Volume\":147825300,\"Adj_Ratio\":0.935933},{\"Index\":324,\"Date\":\"2012-04-17T00:00:00.000Z\",\"Open\":129.009049,\"High\":130.431672,\"Low\":128.878019,\"Close\":130.169612,\"Volume\":147877600,\"Adj_Ratio\":0.935933},{\"Index\":325,\"Date\":\"2012-04-18T00:00:00.000Z\",\"Open\":129.589338,\"High\":130.169612,\"Low\":129.514461,\"Close\":129.729722,\"Volume\":123884200,\"Adj_Ratio\":0.935933},{\"Index\":326,\"Date\":\"2012-04-19T00:00:00.000Z\",\"Open\":129.748445,\"High\":130.23512,\"Low\":128.288391,\"Close\":128.896742,\"Volume\":198666700,\"Adj_Ratio\":0.935933},{\"Index\":327,\"Date\":\"2012-04-20T00:00:00.000Z\",\"Open\":129.467662,\"High\":129.935629,\"Low\":129.037126,\"Close\":129.112003,\"Volume\":143199600,\"Adj_Ratio\":0.935933},{\"Index\":328,\"Date\":\"2012-04-23T00:00:00.000Z\",\"Open\":127.792334,\"High\":128.138639,\"Low\":127.230782,\"Close\":128.026317,\"Volume\":171844900,\"Adj_Ratio\":0.935933},{\"Index\":329,\"Date\":\"2012-04-24T00:00:00.000Z\",\"Open\":128.138638,\"High\":128.840588,\"Low\":128.035685,\"Close\":128.513006,\"Volume\":137484200,\"Adj_Ratio\":0.935933},{\"Index\":330,\"Date\":\"2012-04-25T00:00:00.000Z\",\"Open\":129.767154,\"High\":130.328719,\"Low\":129.654846,\"Close\":130.272565,\"Volume\":150252200,\"Adj_Ratio\":0.935933},{\"Index\":331,\"Date\":\"2012-04-26T00:00:00.000Z\",\"Open\":129.991782,\"High\":131.330174,\"Low\":129.916906,\"Close\":131.180422,\"Volume\":136291600,\"Adj_Ratio\":0.935933},{\"Index\":332,\"Date\":\"2012-04-27T00:00:00.000Z\",\"Open\":131.573513,\"High\":131.770051,\"Low\":130.843486,\"Close\":131.395683,\"Volume\":130725000,\"Adj_Ratio\":0.935933},{\"Index\":333,\"Date\":\"2012-04-30T00:00:00.000Z\",\"Open\":131.133623,\"High\":131.227222,\"Low\":130.553348,\"Close\":130.908993,\"Volume\":115092200,\"Adj_Ratio\":0.935933},{\"Index\":334,\"Date\":\"2012-05-01T00:00:00.000Z\",\"Open\":130.834117,\"High\":132.584323,\"Low\":130.684379,\"Close\":131.723265,\"Volume\":138832200,\"Adj_Ratio\":0.935933},{\"Index\":335,\"Date\":\"2012-05-02T00:00:00.000Z\",\"Open\":130.955793,\"High\":131.461206,\"Low\":130.525272,\"Close\":131.330175,\"Volume\":121081000,\"Adj_Ratio\":0.935933},{\"Index\":336,\"Date\":\"2012-05-03T00:00:00.000Z\",\"Open\":131.348883,\"High\":131.451836,\"Low\":130.085381,\"Close\":130.328719,\"Volume\":143759700,\"Adj_Ratio\":0.935933},{\"Index\":337,\"Date\":\"2012-05-04T00:00:00.000Z\",\"Open\":129.645491,\"High\":130.375519,\"Low\":128.147992,\"Close\":128.222869,\"Volume\":193927300,\"Adj_Ratio\":0.935933},{\"Index\":338,\"Date\":\"2012-05-07T00:00:00.000Z\",\"Open\":127.764257,\"High\":128.74699,\"Low\":127.717472,\"Close\":128.316468,\"Volume\":127765900,\"Adj_Ratio\":0.935933},{\"Index\":339,\"Date\":\"2012-05-08T00:00:00.000Z\",\"Open\":127.548996,\"High\":128.007608,\"Low\":126.276126,\"Close\":127.801702,\"Volume\":213377700,\"Adj_Ratio\":0.935933},{\"Index\":340,\"Date\":\"2012-05-09T00:00:00.000Z\",\"Open\":126.444602,\"High\":127.857856,\"Low\":125.873681,\"Close\":127.043598,\"Volume\":220752500,\"Adj_Ratio\":0.935933},{\"Index\":341,\"Date\":\"2012-05-10T00:00:00.000Z\",\"Open\":127.923364,\"High\":128.082485,\"Low\":127.015521,\"Close\":127.305658,\"Volume\":150600000,\"Adj_Ratio\":0.935933},{\"Index\":342,\"Date\":\"2012-05-11T00:00:00.000Z\",\"Open\":126.510109,\"High\":128.101192,\"Low\":126.453955,\"Close\":126.921922,\"Volume\":153032400,\"Adj_Ratio\":0.935933},{\"Index\":343,\"Date\":\"2012-05-14T00:00:00.000Z\",\"Open\":125.705206,\"High\":126.921922,\"Low\":125.330838,\"Close\":125.518022,\"Volume\":163910000,\"Adj_Ratio\":0.935933},{\"Index\":344,\"Date\":\"2012-05-15T00:00:00.000Z\",\"Open\":125.433792,\"High\":126.173174,\"Low\":124.600812,\"Close\":124.79735,\"Volume\":207629300,\"Adj_Ratio\":0.935933},{\"Index\":345,\"Date\":\"2012-05-16T00:00:00.000Z\",\"Open\":125.358915,\"High\":125.929835,\"Low\":124.291952,\"Close\":124.320029,\"Volume\":207265500,\"Adj_Ratio\":0.935933},{\"Index\":346,\"Date\":\"2012-05-17T00:00:00.000Z\",\"Open\":124.348106,\"High\":124.497858,\"Low\":122.410716,\"Close\":122.476239,\"Volume\":247992900,\"Adj_Ratio\":0.935933},{\"Index\":347,\"Date\":\"2012-05-18T00:00:00.000Z\",\"Open\":122.95356,\"High\":123.168835,\"Low\":121.250169,\"Close\":121.427998,\"Volume\":319615900,\"Adj_Ratio\":0.935933},{\"Index\":348,\"Date\":\"2012-05-21T00:00:00.000Z\",\"Open\":121.821089,\"High\":123.561925,\"Low\":121.624537,\"Close\":123.515126,\"Volume\":177861100,\"Adj_Ratio\":0.935933},{\"Index\":349,\"Date\":\"2012-05-22T00:00:00.000Z\",\"Open\":123.83334,\"High\":124.694396,\"Low\":122.925482,\"Close\":123.730386,\"Volume\":197531200,\"Adj_Ratio\":0.935933},{\"Index\":350,\"Date\":\"2012-05-23T00:00:00.000Z\",\"Open\":122.841252,\"High\":123.973738,\"Low\":121.661981,\"Close\":123.795908,\"Volume\":204958400,\"Adj_Ratio\":0.935933},{\"Index\":351,\"Date\":\"2012-05-24T00:00:00.000Z\",\"Open\":124.132845,\"High\":124.329383,\"Low\":123.000359,\"Close\":124.039246,\"Volume\":167357600,\"Adj_Ratio\":0.935933},{\"Index\":352,\"Date\":\"2012-05-25T00:00:00.000Z\",\"Open\":123.992446,\"High\":124.338751,\"Low\":123.337296,\"Close\":123.636801,\"Volume\":135465600,\"Adj_Ratio\":0.935933},{\"Index\":353,\"Date\":\"2012-05-29T00:00:00.000Z\",\"Open\":124.628889,\"High\":125.349547,\"Low\":122.766376,\"Close\":125.134286,\"Volume\":152883500,\"Adj_Ratio\":0.935933},{\"Index\":354,\"Date\":\"2012-05-30T00:00:00.000Z\",\"Open\":124.067322,\"High\":125.124931,\"Low\":123.06588,\"Close\":123.318573,\"Volume\":162370400,\"Adj_Ratio\":0.935933},{\"Index\":355,\"Date\":\"2012-05-31T00:00:00.000Z\",\"Open\":123.271789,\"High\":123.96437,\"Low\":121.98955,\"Close\":123.047159,\"Volume\":196186000,\"Adj_Ratio\":0.935933},{\"Index\":356,\"Date\":\"2012-06-01T00:00:00.000Z\",\"Open\":121.119139,\"High\":123.075236,\"Low\":119.949222,\"Close\":119.949222,\"Volume\":253240900,\"Adj_Ratio\":0.935933},{\"Index\":357,\"Date\":\"2012-06-04T00:00:00.000Z\",\"Open\":120.164482,\"High\":120.492064,\"Low\":118.994565,\"Close\":119.893068,\"Volume\":202545800,\"Adj_Ratio\":0.935933},{\"Index\":358,\"Date\":\"2012-06-05T00:00:00.000Z\",\"Open\":119.659078,\"High\":120.978741,\"Low\":119.593563,\"Close\":120.800925,\"Volume\":164149400,\"Adj_Ratio\":0.935933},{\"Index\":359,\"Date\":\"2012-06-06T00:00:00.000Z\",\"Open\":121.643259,\"High\":123.57128,\"Low\":121.605814,\"Close\":123.515126,\"Volume\":184202800,\"Adj_Ratio\":0.935933},{\"Index\":360,\"Date\":\"2012-06-07T00:00:00.000Z\",\"Open\":124.919025,\"High\":124.97518,\"Low\":123.337296,\"Close\":123.590002,\"Volume\":184772700,\"Adj_Ratio\":0.935933},{\"Index\":361,\"Date\":\"2012-06-08T00:00:00.000Z\",\"Open\":123.271789,\"High\":124.600812,\"Low\":122.878683,\"Close\":124.572735,\"Volume\":143915400,\"Adj_Ratio\":0.935933},{\"Index\":362,\"Date\":\"2012-06-11T00:00:00.000Z\",\"Open\":125.574175,\"High\":125.649052,\"Low\":122.869329,\"Close\":122.991005,\"Volume\":169756100,\"Adj_Ratio\":0.935933},{\"Index\":363,\"Date\":\"2012-06-12T00:00:00.000Z\",\"Open\":123.34665,\"High\":124.48849,\"Low\":122.757022,\"Close\":124.404259,\"Volume\":181931800,\"Adj_Ratio\":0.935933},{\"Index\":364,\"Date\":\"2012-06-13T00:00:00.000Z\",\"Open\":124.039247,\"High\":124.816073,\"Low\":123.187544,\"Close\":123.608725,\"Volume\":172223900,\"Adj_Ratio\":0.935933},{\"Index\":365,\"Date\":\"2012-06-14T00:00:00.000Z\",\"Open\":123.861417,\"High\":125.41507,\"Low\":123.524481,\"Close\":124.919026,\"Volume\":230615500,\"Adj_Ratio\":0.935933},{\"Index\":366,\"Date\":\"2012-06-15T00:00:00.000Z\",\"Open\":125.481621,\"High\":126.3095,\"Low\":125.218202,\"Close\":126.19661,\"Volume\":169444500,\"Adj_Ratio\":0.940783},{\"Index\":367,\"Date\":\"2012-06-18T00:00:00.000Z\",\"Open\":125.669775,\"High\":126.751669,\"Low\":125.387537,\"Close\":126.441209,\"Volume\":131360900,\"Adj_Ratio\":0.940783},{\"Index\":368,\"Date\":\"2012-06-19T00:00:00.000Z\",\"Open\":127.080948,\"High\":128.181662,\"Low\":126.412986,\"Close\":127.664229,\"Volume\":137382600,\"Adj_Ratio\":0.940783},{\"Index\":369,\"Date\":\"2012-06-20T00:00:00.000Z\",\"Open\":127.673646,\"High\":128.040551,\"Low\":126.318916,\"Close\":127.457256,\"Volume\":206451800,\"Adj_Ratio\":0.940783},{\"Index\":370,\"Date\":\"2012-06-21T00:00:00.000Z\",\"Open\":127.607784,\"High\":127.739494,\"Low\":124.493796,\"Close\":124.597282,\"Volume\":205272200,\"Adj_Ratio\":0.940783},{\"Index\":371,\"Date\":\"2012-06-22T00:00:00.000Z\",\"Open\":125.246425,\"High\":125.792081,\"Low\":124.766616,\"Close\":125.556885,\"Volume\":130029200,\"Adj_Ratio\":0.940783},{\"Index\":372,\"Date\":\"2012-06-25T00:00:00.000Z\",\"Open\":124.230378,\"High\":124.27742,\"Low\":123.101441,\"Close\":123.54361,\"Volume\":146375700,\"Adj_Ratio\":0.940783},{\"Index\":373,\"Date\":\"2012-06-26T00:00:00.000Z\",\"Open\":123.901098,\"High\":124.540838,\"Low\":123.176691,\"Close\":124.164516,\"Volume\":141634000,\"Adj_Ratio\":0.940783},{\"Index\":374,\"Date\":\"2012-06-27T00:00:00.000Z\",\"Open\":124.578463,\"High\":125.528649,\"Low\":124.155113,\"Close\":125.28405,\"Volume\":108088000,\"Adj_Ratio\":0.940783},{\"Index\":375,\"Date\":\"2012-06-28T00:00:00.000Z\",\"Open\":124.456157,\"High\":125.114716,\"Low\":123.505972,\"Close\":124.926548,\"Volume\":169242100,\"Adj_Ratio\":0.940783},{\"Index\":376,\"Date\":\"2012-06-29T00:00:00.000Z\",\"Open\":127.193838,\"High\":128.200482,\"Low\":126.864572,\"Close\":128.040551,\"Volume\":212250900,\"Adj_Ratio\":0.940783},{\"Index\":377,\"Date\":\"2012-07-02T00:00:00.000Z\",\"Open\":128.398038,\"High\":128.55797,\"Low\":127.494894,\"Close\":128.426261,\"Volume\":129524500,\"Adj_Ratio\":0.940783},{\"Index\":378,\"Date\":\"2012-07-03T00:00:00.000Z\",\"Open\":128.398038,\"High\":129.367044,\"Low\":128.266329,\"Close\":129.272974,\"Volume\":80450000,\"Adj_Ratio\":0.940783},{\"Index\":379,\"Date\":\"2012-07-05T00:00:00.000Z\",\"Open\":128.793166,\"High\":129.639879,\"Low\":128.219288,\"Close\":128.689679,\"Volume\":126177500,\"Adj_Ratio\":0.940783},{\"Index\":380,\"Date\":\"2012-07-06T00:00:00.000Z\",\"Open\":127.447854,\"High\":127.730091,\"Low\":126.864573,\"Close\":127.466673,\"Volume\":151192100,\"Adj_Ratio\":0.940783},{\"Index\":381,\"Date\":\"2012-07-09T00:00:00.000Z\",\"Open\":127.363186,\"High\":127.541937,\"Low\":126.723446,\"Close\":127.306741,\"Volume\":103780500,\"Adj_Ratio\":0.940783},{\"Index\":382,\"Date\":\"2012-07-10T00:00:00.000Z\",\"Open\":127.95587,\"High\":128.162843,\"Low\":125.763844,\"Close\":126.19661,\"Volume\":167884800,\"Adj_Ratio\":0.940783},{\"Index\":383,\"Date\":\"2012-07-11T00:00:00.000Z\",\"Open\":126.262472,\"High\":126.629376,\"Low\":125.48162,\"Close\":126.21543,\"Volume\":141733400,\"Adj_Ratio\":0.940783},{\"Index\":384,\"Date\":\"2012-07-12T00:00:00.000Z\",\"Open\":125.48162,\"High\":126.281277,\"Low\":124.74781,\"Close\":125.603912,\"Volume\":143583200,\"Adj_Ratio\":0.940783},{\"Index\":385,\"Date\":\"2012-07-13T00:00:00.000Z\",\"Open\":125.933192,\"High\":127.84298,\"Low\":125.914372,\"Close\":127.711271,\"Volume\":129642600,\"Adj_Ratio\":0.940783},{\"Index\":386,\"Date\":\"2012-07-16T00:00:00.000Z\",\"Open\":127.41963,\"High\":127.786536,\"Low\":126.9116,\"Close\":127.410214,\"Volume\":97525200,\"Adj_Ratio\":0.940783},{\"Index\":387,\"Date\":\"2012-07-17T00:00:00.000Z\",\"Open\":127.918244,\"High\":128.548566,\"Low\":126.582334,\"Close\":128.285149,\"Volume\":138860300,\"Adj_Ratio\":0.940783},{\"Index\":388,\"Date\":\"2012-07-18T00:00:00.000Z\",\"Open\":127.984092,\"High\":129.48935,\"Low\":127.908842,\"Close\":129.235335,\"Volume\":113349700,\"Adj_Ratio\":0.940783},{\"Index\":389,\"Date\":\"2012-07-19T00:00:00.000Z\",\"Open\":129.498752,\"High\":129.997366,\"Low\":129.08482,\"Close\":129.574017,\"Volume\":129847300,\"Adj_Ratio\":0.940783},{\"Index\":390,\"Date\":\"2012-07-20T00:00:00.000Z\",\"Open\":128.840208,\"High\":129.037779,\"Low\":128.247524,\"Close\":128.388636,\"Volume\":142904500,\"Adj_Ratio\":0.940783},{\"Index\":391,\"Date\":\"2012-07-23T00:00:00.000Z\",\"Open\":126.50707,\"High\":128.303969,\"Low\":125.914372,\"Close\":127.090351,\"Volume\":145210900,\"Adj_Ratio\":0.940783},{\"Index\":392,\"Date\":\"2012-07-24T00:00:00.000Z\",\"Open\":127.184435,\"High\":127.24088,\"Low\":125.152341,\"Close\":125.99904,\"Volume\":173301200,\"Adj_Ratio\":0.940783},{\"Index\":393,\"Date\":\"2012-07-25T00:00:00.000Z\",\"Open\":126.262472,\"High\":126.591737,\"Low\":125.359314,\"Close\":126.027276,\"Volume\":129122300,\"Adj_Ratio\":0.940783},{\"Index\":394,\"Date\":\"2012-07-26T00:00:00.000Z\",\"Open\":127.84298,\"High\":128.379233,\"Low\":127.250283,\"Close\":128.106398,\"Volume\":156526500,\"Adj_Ratio\":0.940783},{\"Index\":395,\"Date\":\"2012-07-27T00:00:00.000Z\",\"Open\":128.783762,\"High\":130.834676,\"Low\":128.078175,\"Close\":130.467758,\"Volume\":236768900,\"Adj_Ratio\":0.940783},{\"Index\":396,\"Date\":\"2012-07-30T00:00:00.000Z\",\"Open\":130.317243,\"High\":131.088677,\"Low\":130.082047,\"Close\":130.467758,\"Volume\":106782000,\"Adj_Ratio\":0.940783},{\"Index\":397,\"Date\":\"2012-07-31T00:00:00.000Z\",\"Open\":130.289021,\"High\":130.646509,\"Low\":129.555212,\"Close\":129.555212,\"Volume\":120575900,\"Adj_Ratio\":0.940783},{\"Index\":398,\"Date\":\"2012-08-01T00:00:00.000Z\",\"Open\":130.486578,\"High\":130.5148,\"Low\":129.263557,\"Close\":129.442308,\"Volume\":138293800,\"Adj_Ratio\":0.940783},{\"Index\":399,\"Date\":\"2012-08-02T00:00:00.000Z\",\"Open\":128.4639,\"High\":129.423503,\"Low\":127.55134,\"Close\":128.548567,\"Volume\":199556600,\"Adj_Ratio\":0.940783},{\"Index\":400,\"Date\":\"2012-08-03T00:00:00.000Z\",\"Open\":130.354869,\"High\":131.370915,\"Low\":128.586193,\"Close\":131.098095,\"Volume\":157825000,\"Adj_Ratio\":0.940783},{\"Index\":401,\"Date\":\"2012-08-06T00:00:00.000Z\",\"Open\":131.44618,\"High\":131.869529,\"Low\":131.295652,\"Close\":131.352096,\"Volume\":86326200,\"Adj_Ratio\":0.940783},{\"Index\":402,\"Date\":\"2012-08-07T00:00:00.000Z\",\"Open\":131.878933,\"High\":132.575117,\"Low\":131.737821,\"Close\":132.010656,\"Volume\":109545100,\"Adj_Ratio\":0.940783},{\"Index\":403,\"Date\":\"2012-08-08T00:00:00.000Z\",\"Open\":131.568487,\"High\":132.321102,\"Low\":131.530848,\"Close\":132.170587,\"Volume\":89754700,\"Adj_Ratio\":0.940783},{\"Index\":404,\"Date\":\"2012-08-09T00:00:00.000Z\",\"Open\":131.982418,\"High\":132.546893,\"Low\":131.850709,\"Close\":132.283476,\"Volume\":90291700,\"Adj_Ratio\":0.940783},{\"Index\":405,\"Date\":\"2012-08-10T00:00:00.000Z\",\"Open\":131.747223,\"High\":132.546894,\"Low\":131.530848,\"Close\":132.499852,\"Volume\":99792700,\"Adj_Ratio\":0.940783},{\"Index\":406,\"Date\":\"2012-08-13T00:00:00.000Z\",\"Open\":132.274074,\"High\":132.499852,\"Low\":131.747223,\"Close\":132.434005,\"Volume\":79426900,\"Adj_Ratio\":0.940783},{\"Index\":407,\"Date\":\"2012-08-14T00:00:00.000Z\",\"Open\":132.923201,\"High\":133.007883,\"Low\":132.057683,\"Close\":132.45281,\"Volume\":102379400,\"Adj_Ratio\":0.940783},{\"Index\":408,\"Date\":\"2012-08-15T00:00:00.000Z\",\"Open\":132.311698,\"High\":132.829132,\"Low\":132.227032,\"Close\":132.603339,\"Volume\":71085900,\"Adj_Ratio\":0.940783},{\"Index\":409,\"Date\":\"2012-08-16T00:00:00.000Z\",\"Open\":132.791493,\"High\":133.741693,\"Low\":132.462228,\"Close\":133.581761,\"Volume\":112014200,\"Adj_Ratio\":0.940783},{\"Index\":410,\"Date\":\"2012-08-17T00:00:00.000Z\",\"Open\":133.80754,\"High\":133.873401,\"Low\":133.459455,\"Close\":133.760498,\"Volume\":90813700,\"Adj_Ratio\":0.940783},{\"Index\":411,\"Date\":\"2012-08-20T00:00:00.000Z\",\"Open\":133.572345,\"High\":133.798138,\"Low\":133.20544,\"Close\":133.769915,\"Volume\":78255700,\"Adj_Ratio\":0.940783},{\"Index\":412,\"Date\":\"2012-08-21T00:00:00.000Z\",\"Open\":134.09918,\"High\":134.616613,\"Low\":133.07373,\"Close\":133.365371,\"Volume\":105581100,\"Adj_Ratio\":0.940783},{\"Index\":413,\"Date\":\"2012-08-22T00:00:00.000Z\",\"Open\":133.026689,\"High\":133.638206,\"Low\":132.716243,\"Close\":133.42183,\"Volume\":133243500,\"Adj_Ratio\":0.940783},{\"Index\":414,\"Date\":\"2012-08-23T00:00:00.000Z\",\"Open\":133.092549,\"High\":133.101952,\"Low\":132.123544,\"Close\":132.330518,\"Volume\":111466400,\"Adj_Ratio\":0.940783},{\"Index\":415,\"Date\":\"2012-08-24T00:00:00.000Z\",\"Open\":132.001238,\"High\":133.431232,\"Low\":131.916571,\"Close\":133.130175,\"Volume\":99481200,\"Adj_Ratio\":0.940783},{\"Index\":416,\"Date\":\"2012-08-27T00:00:00.000Z\",\"Open\":133.487678,\"High\":133.666429,\"Low\":132.970244,\"Close\":133.158398,\"Volume\":68785900,\"Adj_Ratio\":0.940783},{\"Index\":417,\"Date\":\"2012-08-28T00:00:00.000Z\",\"Open\":132.819716,\"High\":133.440635,\"Low\":132.622159,\"Close\":133.026689,\"Volume\":75689600,\"Adj_Ratio\":0.940783},{\"Index\":418,\"Date\":\"2012-08-29T00:00:00.000Z\",\"Open\":133.139591,\"High\":133.487676,\"Low\":132.76327,\"Close\":133.130175,\"Volume\":65421300,\"Adj_Ratio\":0.940783},{\"Index\":419,\"Date\":\"2012-08-30T00:00:00.000Z\",\"Open\":132.556298,\"High\":132.593936,\"Low\":131.888349,\"Close\":132.170587,\"Volume\":96589900,\"Adj_Ratio\":0.940783},{\"Index\":420,\"Date\":\"2012-08-31T00:00:00.000Z\",\"Open\":132.923201,\"High\":133.421829,\"Low\":132.048281,\"Close\":132.80091,\"Volume\":151970400,\"Adj_Ratio\":0.940783},{\"Index\":421,\"Date\":\"2012-09-04T00:00:00.000Z\",\"Open\":132.688005,\"High\":133.083147,\"Low\":131.831904,\"Close\":132.678603,\"Volume\":120226200,\"Adj_Ratio\":0.940783},{\"Index\":422,\"Date\":\"2012-09-05T00:00:00.000Z\",\"Open\":132.735047,\"High\":133.09255,\"Low\":132.302296,\"Close\":132.565714,\"Volume\":100660300,\"Adj_Ratio\":0.940783},{\"Index\":423,\"Date\":\"2012-09-06T00:00:00.000Z\",\"Open\":133.365372,\"High\":135.265757,\"Low\":133.355969,\"Close\":135.256354,\"Volume\":158272500,\"Adj_Ratio\":0.940783},{\"Index\":424,\"Date\":\"2012-09-07T00:00:00.000Z\",\"Open\":135.482133,\"High\":135.839634,\"Low\":135.359841,\"Close\":135.78319,\"Volume\":107272100,\"Adj_Ratio\":0.940783},{\"Index\":425,\"Date\":\"2012-09-10T00:00:00.000Z\",\"Open\":135.65148,\"High\":135.886676,\"Low\":134.964713,\"Close\":135.011741,\"Volume\":86458500,\"Adj_Ratio\":0.940783},{\"Index\":426,\"Date\":\"2012-09-11T00:00:00.000Z\",\"Open\":135.096422,\"High\":135.820815,\"Low\":135.058783,\"Close\":135.388063,\"Volume\":88760000,\"Adj_Ratio\":0.940783},{\"Index\":427,\"Date\":\"2012-09-12T00:00:00.000Z\",\"Open\":135.839634,\"High\":135.990163,\"Low\":135.378646,\"Close\":135.839634,\"Volume\":87640900,\"Adj_Ratio\":0.940783},{\"Index\":428,\"Date\":\"2012-09-13T00:00:00.000Z\",\"Open\":135.820815,\"High\":138.332703,\"Low\":135.463327,\"Close\":137.909354,\"Volume\":225470200,\"Adj_Ratio\":0.940783},{\"Index\":429,\"Date\":\"2012-09-14T00:00:00.000Z\",\"Open\":138.182189,\"High\":139.339348,\"Low\":138.069286,\"Close\":138.520871,\"Volume\":169777000,\"Adj_Ratio\":0.940783},{\"Index\":430,\"Date\":\"2012-09-17T00:00:00.000Z\",\"Open\":138.238634,\"High\":138.473829,\"Low\":137.702381,\"Close\":138.05048,\"Volume\":119427800,\"Adj_Ratio\":0.940783},{\"Index\":431,\"Date\":\"2012-09-18T00:00:00.000Z\",\"Open\":137.815284,\"High\":138.116328,\"Low\":137.589491,\"Close\":137.937576,\"Volume\":98326600,\"Adj_Ratio\":0.940783},{\"Index\":432,\"Date\":\"2012-09-19T00:00:00.000Z\",\"Open\":138.097507,\"High\":138.455009,\"Low\":137.74002,\"Close\":138.01284,\"Volume\":128318300,\"Adj_Ratio\":0.940783},{\"Index\":433,\"Date\":\"2012-09-20T00:00:00.000Z\",\"Open\":137.382518,\"High\":138.097507,\"Low\":137.006211,\"Close\":138.022258,\"Volume\":154009800,\"Adj_Ratio\":0.940783},{\"Index\":434,\"Date\":\"2012-09-21T00:00:00.000Z\",\"Open\":138.692829,\"High\":138.721202,\"Low\":137.90781,\"Close\":137.964555,\"Volume\":108737500,\"Adj_Ratio\":0.945805},{\"Index\":435,\"Date\":\"2012-09-24T00:00:00.000Z\",\"Open\":137.283575,\"High\":138.068595,\"Low\":137.179535,\"Close\":137.756477,\"Volume\":95682000,\"Adj_Ratio\":0.945805},{\"Index\":436,\"Date\":\"2012-09-25T00:00:00.000Z\",\"Open\":138.049689,\"High\":138.314513,\"Low\":136.252651,\"Close\":136.290491,\"Volume\":133165200,\"Adj_Ratio\":0.945805},{\"Index\":437,\"Date\":\"2012-09-26T00:00:00.000Z\",\"Open\":136.262118,\"High\":136.299945,\"Low\":135.202807,\"Close\":135.524377,\"Volume\":146502200,\"Adj_Ratio\":0.945805},{\"Index\":438,\"Date\":\"2012-09-27T00:00:00.000Z\",\"Open\":136.091865,\"High\":137.113337,\"Low\":135.732456,\"Close\":136.801219,\"Volume\":111830300,\"Adj_Ratio\":0.945805},{\"Index\":439,\"Date\":\"2012-09-28T00:00:00.000Z\",\"Open\":136.281024,\"High\":136.725554,\"Low\":135.685177,\"Close\":136.167532,\"Volume\":150696100,\"Adj_Ratio\":0.945805},{\"Index\":440,\"Date\":\"2012-10-01T00:00:00.000Z\",\"Open\":136.687727,\"High\":137.794317,\"Low\":136.205358,\"Close\":136.526942,\"Volume\":135911200,\"Adj_Ratio\":0.945805},{\"Index\":441,\"Date\":\"2012-10-02T00:00:00.000Z\",\"Open\":137.066043,\"High\":137.283575,\"Low\":136.03512,\"Close\":136.668807,\"Volume\":113422200,\"Adj_Ratio\":0.945805},{\"Index\":442,\"Date\":\"2012-10-03T00:00:00.000Z\",\"Open\":137.037671,\"High\":137.5484,\"Low\":136.318865,\"Close\":137.226829,\"Volume\":121283100,\"Adj_Ratio\":0.945805},{\"Index\":443,\"Date\":\"2012-10-04T00:00:00.000Z\",\"Open\":137.747024,\"High\":138.409085,\"Low\":137.557866,\"Close\":138.210474,\"Volume\":124311600,\"Adj_Ratio\":0.945805},{\"Index\":444,\"Date\":\"2012-10-05T00:00:00.000Z\",\"Open\":138.948202,\"High\":139.184653,\"Low\":137.803771,\"Close\":138.219927,\"Volume\":124842100,\"Adj_Ratio\":0.945805},{\"Index\":445,\"Date\":\"2012-10-08T00:00:00.000Z\",\"Open\":137.709198,\"High\":138.201007,\"Low\":137.434907,\"Close\":137.747024,\"Volume\":78415400,\"Adj_Ratio\":0.945805},{\"Index\":446,\"Date\":\"2012-10-09T00:00:00.000Z\",\"Open\":137.642985,\"High\":137.756477,\"Low\":136.33777,\"Close\":136.385063,\"Volume\":148872900,\"Adj_Ratio\":0.945805},{\"Index\":447,\"Date\":\"2012-10-10T00:00:00.000Z\",\"Open\":136.366143,\"High\":136.498569,\"Low\":135.335218,\"Close\":135.514924,\"Volume\":124247500,\"Adj_Ratio\":0.945805},{\"Index\":448,\"Date\":\"2012-10-11T00:00:00.000Z\",\"Open\":136.460729,\"High\":136.659353,\"Low\":135.562217,\"Close\":135.59059,\"Volume\":123601500,\"Adj_Ratio\":0.945805},{\"Index\":449,\"Date\":\"2012-10-12T00:00:00.000Z\",\"Open\":135.685177,\"High\":136.148612,\"Low\":134.852864,\"Close\":135.146061,\"Volume\":124181900,\"Adj_Ratio\":0.945805},{\"Index\":450,\"Date\":\"2012-10-15T00:00:00.000Z\",\"Open\":135.467631,\"High\":136.413436,\"Low\":135.032568,\"Close\":136.271571,\"Volume\":107689100,\"Adj_Ratio\":0.945805},{\"Index\":451,\"Date\":\"2012-10-16T00:00:00.000Z\",\"Open\":136.914712,\"High\":137.747024,\"Low\":136.82014,\"Close\":137.652438,\"Volume\":108815500,\"Adj_Ratio\":0.945805},{\"Index\":452,\"Date\":\"2012-10-17T00:00:00.000Z\",\"Open\":137.747024,\"High\":138.390179,\"Low\":137.538946,\"Close\":138.276673,\"Volume\":128834100,\"Adj_Ratio\":0.945805},{\"Index\":453,\"Date\":\"2012-10-18T00:00:00.000Z\",\"Open\":137.917277,\"High\":138.579338,\"Low\":137.453828,\"Close\":137.917277,\"Volume\":148108500,\"Adj_Ratio\":0.945805},{\"Index\":454,\"Date\":\"2012-10-19T00:00:00.000Z\",\"Open\":137.661905,\"High\":137.671359,\"Low\":135.297393,\"Close\":135.618963,\"Volume\":185645200,\"Adj_Ratio\":0.945805},{\"Index\":455,\"Date\":\"2012-10-22T00:00:00.000Z\",\"Open\":135.391964,\"High\":135.883787,\"Low\":134.569119,\"Close\":135.637883,\"Volume\":125578600,\"Adj_Ratio\":0.945805},{\"Index\":456,\"Date\":\"2012-10-23T00:00:00.000Z\",\"Open\":134.171883,\"High\":134.361041,\"Low\":133.197705,\"Close\":133.755726,\"Volume\":192056300,\"Adj_Ratio\":0.945805},{\"Index\":457,\"Date\":\"2012-10-24T00:00:00.000Z\",\"Open\":134.238082,\"High\":134.398881,\"Low\":133.169332,\"Close\":133.37741,\"Volume\":120179400,\"Adj_Ratio\":0.945805},{\"Index\":458,\"Date\":\"2012-10-25T00:00:00.000Z\",\"Open\":134.323214,\"High\":134.569119,\"Low\":132.9518,\"Close\":133.765179,\"Volume\":134457400,\"Adj_Ratio\":0.945805},{\"Index\":459,\"Date\":\"2012-10-26T00:00:00.000Z\",\"Open\":133.642235,\"High\":134.152963,\"Low\":132.781549,\"Close\":133.689528,\"Volume\":146023500,\"Adj_Ratio\":0.945805},{\"Index\":460,\"Date\":\"2012-10-31T00:00:00.000Z\",\"Open\":134.16243,\"High\":134.332669,\"Low\":133.055826,\"Close\":133.689528,\"Volume\":103438500,\"Adj_Ratio\":0.945805},{\"Index\":461,\"Date\":\"2012-11-01T00:00:00.000Z\",\"Open\":133.973258,\"High\":135.259553,\"Low\":133.850312,\"Close\":135.089315,\"Volume\":100995600,\"Adj_Ratio\":0.945805},{\"Index\":462,\"Date\":\"2012-11-02T00:00:00.000Z\",\"Open\":135.89324,\"High\":135.931079,\"Low\":133.746273,\"Close\":133.888138,\"Volume\":137702200,\"Adj_Ratio\":0.945805},{\"Index\":463,\"Date\":\"2012-11-05T00:00:00.000Z\",\"Open\":133.689528,\"High\":134.46508,\"Low\":133.292277,\"Close\":134.16243,\"Volume\":98378500,\"Adj_Ratio\":0.945805},{\"Index\":464,\"Date\":\"2012-11-06T00:00:00.000Z\",\"Open\":134.569119,\"High\":135.741922,\"Low\":134.427254,\"Close\":135.212274,\"Volume\":107068100,\"Adj_Ratio\":0.945805},{\"Index\":465,\"Date\":\"2012-11-07T00:00:00.000Z\",\"Open\":133.982725,\"High\":134.001631,\"Low\":131.523627,\"Close\":132.147861,\"Volume\":264304500,\"Adj_Ratio\":0.945805},{\"Index\":466,\"Date\":\"2012-11-08T00:00:00.000Z\",\"Open\":132.128941,\"High\":132.800469,\"Low\":130.454862,\"Close\":130.558901,\"Volume\":181517300,\"Adj_Ratio\":0.945805},{\"Index\":467,\"Date\":\"2012-11-09T00:00:00.000Z\",\"Open\":130.161665,\"High\":131.883036,\"Low\":130.095466,\"Close\":130.672408,\"Volume\":201055300,\"Adj_Ratio\":0.945805},{\"Index\":468,\"Date\":\"2012-11-12T00:00:00.000Z\",\"Open\":131.079097,\"High\":131.287176,\"Low\":130.48325,\"Close\":130.776447,\"Volume\":97677500,\"Adj_Ratio\":0.945805},{\"Index\":469,\"Date\":\"2012-11-13T00:00:00.000Z\",\"Open\":130.085999,\"High\":131.703332,\"Low\":129.915761,\"Close\":130.32245,\"Volume\":123018300,\"Adj_Ratio\":0.945805},{\"Index\":470,\"Date\":\"2012-11-14T00:00:00.000Z\",\"Open\":130.7197,\"High\":130.927764,\"Low\":128.270054,\"Close\":128.563252,\"Volume\":191505000,\"Adj_Ratio\":0.945805},{\"Index\":471,\"Date\":\"2012-11-15T00:00:00.000Z\",\"Open\":128.610545,\"High\":129.092914,\"Low\":127.853899,\"Close\":128.345721,\"Volume\":178128400,\"Adj_Ratio\":0.945805},{\"Index\":472,\"Date\":\"2012-11-16T00:00:00.000Z\",\"Open\":128.53488,\"High\":129.23478,\"Low\":127.399917,\"Close\":128.979409,\"Volume\":239483900,\"Adj_Ratio\":0.945805},{\"Index\":473,\"Date\":\"2012-11-19T00:00:00.000Z\",\"Open\":130.42649,\"High\":131.608746,\"Low\":129.01725,\"Close\":131.58984,\"Volume\":151495800,\"Adj_Ratio\":0.945805},{\"Index\":474,\"Date\":\"2012-11-20T00:00:00.000Z\",\"Open\":131.381763,\"High\":131.864117,\"Low\":130.596743,\"Close\":131.646586,\"Volume\":119807400,\"Adj_Ratio\":0.945805},{\"Index\":475,\"Date\":\"2012-11-21T00:00:00.000Z\",\"Open\":131.760078,\"High\":132.005996,\"Low\":131.495254,\"Close\":131.89249,\"Volume\":81710800,\"Adj_Ratio\":0.945805},{\"Index\":476,\"Date\":\"2012-11-23T00:00:00.000Z\",\"Open\":132.535645,\"High\":133.736807,\"Low\":132.450511,\"Close\":133.689528,\"Volume\":65409200,\"Adj_Ratio\":0.945805},{\"Index\":477,\"Date\":\"2012-11-26T00:00:00.000Z\",\"Open\":133.027453,\"High\":133.698981,\"Low\":132.59239,\"Close\":133.405783,\"Volume\":100124400,\"Adj_Ratio\":0.945805},{\"Index\":478,\"Date\":\"2012-11-27T00:00:00.000Z\",\"Open\":133.273372,\"High\":133.727353,\"Low\":132.639683,\"Close\":132.724803,\"Volume\":128646200,\"Adj_Ratio\":0.945805},{\"Index\":479,\"Date\":\"2012-11-28T00:00:00.000Z\",\"Open\":132.185687,\"High\":133.869218,\"Low\":131.46688,\"Close\":133.793567,\"Volume\":177086500,\"Adj_Ratio\":0.945805},{\"Index\":480,\"Date\":\"2012-11-29T00:00:00.000Z\",\"Open\":134.294842,\"High\":134.786651,\"Low\":133.708433,\"Close\":134.417787,\"Volume\":151085900,\"Adj_Ratio\":0.945805},{\"Index\":481,\"Date\":\"2012-11-30T00:00:00.000Z\",\"Open\":134.436707,\"High\":134.701531,\"Low\":133.982725,\"Close\":134.44616,\"Volume\":136568300,\"Adj_Ratio\":0.945805},{\"Index\":482,\"Date\":\"2012-12-03T00:00:00.000Z\",\"Open\":135.060941,\"High\":135.174433,\"Low\":133.68006,\"Close\":133.784099,\"Volume\":124656300,\"Adj_Ratio\":0.945805},{\"Index\":483,\"Date\":\"2012-12-04T00:00:00.000Z\",\"Open\":133.774646,\"High\":134.181335,\"Low\":133.23553,\"Close\":133.594941,\"Volume\":127512200,\"Adj_Ratio\":0.945805},{\"Index\":484,\"Date\":\"2012-12-05T00:00:00.000Z\",\"Open\":133.708433,\"High\":134.455627,\"Low\":132.762628,\"Close\":133.831392,\"Volume\":147300500,\"Adj_Ratio\":0.945805},{\"Index\":485,\"Date\":\"2012-12-06T00:00:00.000Z\",\"Open\":133.708433,\"High\":134.34212,\"Low\":133.509823,\"Close\":134.285375,\"Volume\":103220600,\"Adj_Ratio\":0.945805},{\"Index\":486,\"Date\":\"2012-12-07T00:00:00.000Z\",\"Open\":134.80557,\"High\":134.956901,\"Low\":133.992177,\"Close\":134.692078,\"Volume\":108726400,\"Adj_Ratio\":0.945805},{\"Index\":487,\"Date\":\"2012-12-10T00:00:00.000Z\",\"Open\":134.50292,\"High\":135.070395,\"Low\":134.44616,\"Close\":134.748824,\"Volume\":98840700,\"Adj_Ratio\":0.945805},{\"Index\":488,\"Date\":\"2012-12-11T00:00:00.000Z\",\"Open\":135.306846,\"High\":136.299944,\"Low\":135.240647,\"Close\":135.666256,\"Volume\":152570400,\"Adj_Ratio\":0.945805},{\"Index\":489,\"Date\":\"2012-12-12T00:00:00.000Z\",\"Open\":136.195904,\"High\":136.7161,\"Low\":135.543297,\"Close\":135.732455,\"Volume\":145880100,\"Adj_Ratio\":0.945805},{\"Index\":490,\"Date\":\"2012-12-13T00:00:00.000Z\",\"Open\":135.647336,\"High\":136.03512,\"Low\":134.559666,\"Close\":134.900157,\"Volume\":135715000,\"Adj_Ratio\":0.945805},{\"Index\":491,\"Date\":\"2012-12-14T00:00:00.000Z\",\"Open\":134.606959,\"High\":134.852864,\"Low\":134.190803,\"Close\":134.398881,\"Volume\":137701700,\"Adj_Ratio\":0.945805},{\"Index\":492,\"Date\":\"2012-12-17T00:00:00.000Z\",\"Open\":134.748825,\"High\":136.05404,\"Low\":134.710985,\"Close\":135.978374,\"Volume\":143238200,\"Adj_Ratio\":0.945805},{\"Index\":493,\"Date\":\"2012-12-18T00:00:00.000Z\",\"Open\":136.195905,\"High\":137.614612,\"Low\":135.997279,\"Close\":137.491653,\"Volume\":177762800,\"Adj_Ratio\":0.945805},{\"Index\":494,\"Date\":\"2012-12-19T00:00:00.000Z\",\"Open\":137.642986,\"High\":137.690279,\"Low\":136.422903,\"Close\":136.470182,\"Volume\":150895400,\"Adj_Ratio\":0.945805},{\"Index\":495,\"Date\":\"2012-12-20T00:00:00.000Z\",\"Open\":136.555316,\"High\":137.274122,\"Low\":136.176985,\"Close\":137.255202,\"Volume\":168487000,\"Adj_Ratio\":0.945805},{\"Index\":496,\"Date\":\"2012-12-21T00:00:00.000Z\",\"Open\":135.418752,\"High\":137.247575,\"Low\":135.199678,\"Close\":136.009305,\"Volume\":245883800,\"Adj_Ratio\":0.952513},{\"Index\":497,\"Date\":\"2012-12-24T00:00:00.000Z\",\"Open\":135.714028,\"High\":135.790231,\"Low\":135.437805,\"Close\":135.590211,\"Volume\":53874600,\"Adj_Ratio\":0.952513},{\"Index\":498,\"Date\":\"2012-12-26T00:00:00.000Z\",\"Open\":135.866433,\"High\":135.933117,\"Low\":134.637699,\"Close\":135.018698,\"Volume\":106947700,\"Adj_Ratio\":0.952513},{\"Index\":499,\"Date\":\"2012-12-27T00:00:00.000Z\",\"Open\":135.056791,\"High\":135.333028,\"Low\":133.275597,\"Close\":134.837718,\"Volume\":167920600,\"Adj_Ratio\":0.952513},{\"Index\":500,\"Date\":\"2012-12-28T00:00:00.000Z\",\"Open\":133.961408,\"High\":134.704367,\"Low\":133.227969,\"Close\":133.380375,\"Volume\":148806700,\"Adj_Ratio\":0.952513},{\"Index\":501,\"Date\":\"2012-12-31T00:00:00.000Z\",\"Open\":133.02795,\"High\":135.790231,\"Low\":132.913638,\"Close\":135.64736,\"Volume\":243935200,\"Adj_Ratio\":0.952513},{\"Index\":502,\"Date\":\"2013-01-02T00:00:00.000Z\",\"Open\":138.219142,\"High\":139.209748,\"Low\":137.857182,\"Close\":139.124026,\"Volume\":192059000,\"Adj_Ratio\":0.952513},{\"Index\":503,\"Date\":\"2013-01-03T00:00:00.000Z\",\"Open\":139.057357,\"High\":139.419302,\"Low\":138.438215,\"Close\":138.809695,\"Volume\":144761800,\"Adj_Ratio\":0.952513},{\"Index\":504,\"Date\":\"2013-01-04T00:00:00.000Z\",\"Open\":139.038304,\"High\":139.647912,\"Low\":138.752547,\"Close\":139.419303,\"Volume\":116817700,\"Adj_Ratio\":0.952513},{\"Index\":505,\"Date\":\"2013-01-07T00:00:00.000Z\",\"Open\":138.924006,\"High\":139.171655,\"Low\":138.523938,\"Close\":139.038303,\"Volume\":110002500,\"Adj_Ratio\":0.952513},{\"Index\":506,\"Date\":\"2013-01-08T00:00:00.000Z\",\"Open\":138.790656,\"High\":138.981156,\"Low\":138.095311,\"Close\":138.63825,\"Volume\":121265100,\"Adj_Ratio\":0.952513},{\"Index\":507,\"Date\":\"2013-01-09T00:00:00.000Z\",\"Open\":138.943046,\"High\":139.371689,\"Low\":138.723972,\"Close\":138.990675,\"Volume\":90745600,\"Adj_Ratio\":0.952513},{\"Index\":508,\"Date\":\"2013-01-10T00:00:00.000Z\",\"Open\":139.762208,\"High\":140.105112,\"Low\":139.038303,\"Close\":140.095593,\"Volume\":130735400,\"Adj_Ratio\":0.952513},{\"Index\":509,\"Date\":\"2013-01-11T00:00:00.000Z\",\"Open\":140.057484,\"High\":140.162262,\"Low\":139.647911,\"Close\":140.086073,\"Volume\":113917300,\"Adj_Ratio\":0.952513},{\"Index\":510,\"Date\":\"2013-01-14T00:00:00.000Z\",\"Open\":139.914613,\"High\":140.086073,\"Low\":139.476451,\"Close\":139.990816,\"Volume\":89567200,\"Adj_Ratio\":0.952513},{\"Index\":511,\"Date\":\"2013-01-15T00:00:00.000Z\",\"Open\":139.3431,\"High\":140.219425,\"Low\":139.257377,\"Close\":140.086073,\"Volume\":93172600,\"Adj_Ratio\":0.952513},{\"Index\":512,\"Date\":\"2013-01-16T00:00:00.000Z\",\"Open\":139.800316,\"High\":140.286093,\"Low\":139.647911,\"Close\":140.067019,\"Volume\":104849500,\"Adj_Ratio\":0.952513},{\"Index\":513,\"Date\":\"2013-01-17T00:00:00.000Z\",\"Open\":140.686146,\"High\":141.371956,\"Low\":140.162261,\"Close\":140.971903,\"Volume\":133833500,\"Adj_Ratio\":0.952513},{\"Index\":514,\"Date\":\"2013-01-18T00:00:00.000Z\",\"Open\":140.943328,\"High\":141.438639,\"Low\":140.428964,\"Close\":141.286234,\"Volume\":169906000,\"Adj_Ratio\":0.952513},{\"Index\":515,\"Date\":\"2013-01-22T00:00:00.000Z\",\"Open\":141.286235,\"High\":142.048248,\"Low\":140.95285,\"Close\":142.048248,\"Volume\":111797300,\"Adj_Ratio\":0.952513},{\"Index\":516,\"Date\":\"2013-01-23T00:00:00.000Z\",\"Open\":142.048247,\"High\":142.400672,\"Low\":141.791065,\"Close\":142.276841,\"Volume\":104596100,\"Adj_Ratio\":0.952513},{\"Index\":517,\"Date\":\"2013-01-24T00:00:00.000Z\",\"Open\":142.067287,\"High\":143.01028,\"Low\":141.933936,\"Close\":142.31495,\"Volume\":146426400,\"Adj_Ratio\":0.952513},{\"Index\":518,\"Date\":\"2013-01-25T00:00:00.000Z\",\"Open\":142.762632,\"High\":143.115057,\"Low\":142.276841,\"Close\":143.115057,\"Volume\":147211600,\"Adj_Ratio\":0.952513},{\"Index\":519,\"Date\":\"2013-01-28T00:00:00.000Z\",\"Open\":143.153151,\"High\":143.191261,\"Low\":142.410193,\"Close\":142.943612,\"Volume\":113357700,\"Adj_Ratio\":0.952513},{\"Index\":520,\"Date\":\"2013-01-29T00:00:00.000Z\",\"Open\":142.657855,\"High\":143.68657,\"Low\":142.562598,\"Close\":143.505591,\"Volume\":105694400,\"Adj_Ratio\":0.952513},{\"Index\":521,\"Date\":\"2013-01-30T00:00:00.000Z\",\"Open\":143.486537,\"High\":143.772293,\"Low\":142.810247,\"Close\":142.943612,\"Volume\":137447700,\"Adj_Ratio\":0.952513},{\"Index\":522,\"Date\":\"2013-01-31T00:00:00.000Z\",\"Open\":142.772151,\"High\":143.238888,\"Low\":142.495929,\"Close\":142.591172,\"Volume\":108975800,\"Adj_Ratio\":0.952513},{\"Index\":523,\"Date\":\"2013-02-01T00:00:00.000Z\",\"Open\":143.496057,\"High\":144.229496,\"Low\":143.248408,\"Close\":144.05805,\"Volume\":131173000,\"Adj_Ratio\":0.952513},{\"Index\":524,\"Date\":\"2013-02-04T00:00:00.000Z\",\"Open\":143.18174,\"High\":144.086625,\"Low\":142.333991,\"Close\":142.438767,\"Volume\":159073600,\"Adj_Ratio\":0.952513},{\"Index\":525,\"Date\":\"2013-02-05T00:00:00.000Z\",\"Open\":143.210314,\"High\":144.286644,\"Low\":143.153151,\"Close\":143.87707,\"Volume\":113912400,\"Adj_Ratio\":0.952513},{\"Index\":526,\"Date\":\"2013-02-06T00:00:00.000Z\",\"Open\":143.372239,\"High\":144.07709,\"Low\":143.267462,\"Close\":143.981847,\"Volume\":138762800,\"Adj_Ratio\":0.952513},{\"Index\":527,\"Date\":\"2013-02-07T00:00:00.000Z\",\"Open\":144.029476,\"High\":144.162827,\"Low\":142.743578,\"Close\":143.791348,\"Volume\":162490000,\"Adj_Ratio\":0.952513},{\"Index\":528,\"Date\":\"2013-02-08T00:00:00.000Z\",\"Open\":144.038996,\"High\":144.677177,\"Low\":144.038996,\"Close\":144.591455,\"Volume\":103133700,\"Adj_Ratio\":0.952513},{\"Index\":529,\"Date\":\"2013-02-11T00:00:00.000Z\",\"Open\":144.534307,\"High\":144.686698,\"Low\":144.200921,\"Close\":144.562881,\"Volume\":73775000,\"Adj_Ratio\":0.952513},{\"Index\":530,\"Date\":\"2013-02-12T00:00:00.000Z\",\"Open\":144.572401,\"High\":145.067712,\"Low\":144.410476,\"Close\":144.801009,\"Volume\":65392700,\"Adj_Ratio\":0.952513},{\"Index\":531,\"Date\":\"2013-02-13T00:00:00.000Z\",\"Open\":145.096286,\"High\":145.362989,\"Low\":144.515252,\"Close\":144.924826,\"Volume\":82322600,\"Adj_Ratio\":0.952513},{\"Index\":532,\"Date\":\"2013-02-14T00:00:00.000Z\",\"Open\":144.486678,\"High\":145.229637,\"Low\":144.324753,\"Close\":145.058177,\"Volume\":80834300,\"Adj_Ratio\":0.952513},{\"Index\":533,\"Date\":\"2013-02-15T00:00:00.000Z\",\"Open\":145.191528,\"High\":145.343933,\"Low\":144.353327,\"Close\":144.886732,\"Volume\":215226500,\"Adj_Ratio\":0.952513},{\"Index\":534,\"Date\":\"2013-02-19T00:00:00.000Z\",\"Open\":145.13438,\"High\":146.00117,\"Low\":144.934361,\"Close\":145.972596,\"Volume\":95105400,\"Adj_Ratio\":0.952513},{\"Index\":535,\"Date\":\"2013-02-20T00:00:00.000Z\",\"Open\":145.867819,\"High\":145.915448,\"Low\":144.077091,\"Close\":144.153293,\"Volume\":160574800,\"Adj_Ratio\":0.952513},{\"Index\":536,\"Date\":\"2013-02-21T00:00:00.000Z\",\"Open\":143.791349,\"High\":144.229496,\"Low\":142.819781,\"Close\":143.276983,\"Volume\":183257000,\"Adj_Ratio\":0.952513},{\"Index\":537,\"Date\":\"2013-02-22T00:00:00.000Z\",\"Open\":143.972314,\"High\":144.677178,\"Low\":143.343666,\"Close\":144.677178,\"Volume\":106356600,\"Adj_Ratio\":0.952513},{\"Index\":538,\"Date\":\"2013-02-25T00:00:00.000Z\",\"Open\":145.382042,\"High\":145.601117,\"Low\":141.924416,\"Close\":141.924416,\"Volume\":245824800,\"Adj_Ratio\":0.952513},{\"Index\":539,\"Date\":\"2013-02-26T00:00:00.000Z\",\"Open\":142.610226,\"High\":143.067429,\"Low\":141.667234,\"Close\":142.895983,\"Volume\":186596200,\"Adj_Ratio\":0.952513},{\"Index\":540,\"Date\":\"2013-02-27T00:00:00.000Z\",\"Open\":142.772151,\"High\":145.096285,\"Low\":142.648321,\"Close\":144.696232,\"Volume\":150781900,\"Adj_Ratio\":0.952513},{\"Index\":541,\"Date\":\"2013-02-28T00:00:00.000Z\",\"Open\":144.686697,\"High\":145.610635,\"Low\":144.219975,\"Close\":144.410475,\"Volume\":126866000,\"Adj_Ratio\":0.952513},{\"Index\":542,\"Date\":\"2013-03-01T00:00:00.000Z\",\"Open\":143.915164,\"High\":145.105805,\"Low\":143.267463,\"Close\":144.886732,\"Volume\":170634800,\"Adj_Ratio\":0.952513},{\"Index\":543,\"Date\":\"2013-03-04T00:00:00.000Z\",\"Open\":144.553347,\"High\":145.658265,\"Low\":144.324753,\"Close\":145.658265,\"Volume\":99010200,\"Adj_Ratio\":0.952513},{\"Index\":544,\"Date\":\"2013-03-05T00:00:00.000Z\",\"Open\":146.36313,\"High\":147.353737,\"Low\":146.344075,\"Close\":146.963203,\"Volume\":121431900,\"Adj_Ratio\":0.952513},{\"Index\":545,\"Date\":\"2013-03-06T00:00:00.000Z\",\"Open\":147.487088,\"High\":147.56329,\"Low\":146.839386,\"Close\":147.163237,\"Volume\":94469900,\"Adj_Ratio\":0.952513},{\"Index\":546,\"Date\":\"2013-03-07T00:00:00.000Z\",\"Open\":147.353736,\"High\":147.620439,\"Low\":147.18229,\"Close\":147.429939,\"Volume\":86101400,\"Adj_Ratio\":0.952513},{\"Index\":547,\"Date\":\"2013-03-08T00:00:00.000Z\",\"Open\":148.077656,\"High\":148.258621,\"Low\":147.315643,\"Close\":148.058601,\"Volume\":123477800,\"Adj_Ratio\":0.952513},{\"Index\":548,\"Date\":\"2013-03-11T00:00:00.000Z\",\"Open\":147.944303,\"High\":148.630099,\"Low\":147.763324,\"Close\":148.62058,\"Volume\":83746800,\"Adj_Ratio\":0.952513},{\"Index\":549,\"Date\":\"2013-03-12T00:00:00.000Z\",\"Open\":148.515803,\"High\":148.687263,\"Low\":147.839527,\"Close\":148.287195,\"Volume\":105755800,\"Adj_Ratio\":0.952513},{\"Index\":550,\"Date\":\"2013-03-13T00:00:00.000Z\",\"Open\":148.363398,\"High\":148.706303,\"Low\":147.858567,\"Close\":148.496749,\"Volume\":92550900,\"Adj_Ratio\":0.952513},{\"Index\":551,\"Date\":\"2013-03-14T00:00:00.000Z\",\"Open\":148.887284,\"High\":149.35402,\"Low\":148.506284,\"Close\":149.287337,\"Volume\":126329900,\"Adj_Ratio\":0.952513},{\"Index\":552,\"Date\":\"2013-03-15T00:00:00.000Z\",\"Open\":149.109397,\"High\":149.291167,\"Low\":148.592744,\"Close\":149.090258,\"Volume\":138601100,\"Adj_Ratio\":0.956749},{\"Index\":553,\"Date\":\"2013-03-18T00:00:00.000Z\",\"Open\":147.664696,\"High\":148.908473,\"Low\":147.530752,\"Close\":148.267453,\"Volume\":126704300,\"Adj_Ratio\":0.956749},{\"Index\":554,\"Date\":\"2013-03-19T00:00:00.000Z\",\"Open\":148.583181,\"High\":148.784091,\"Low\":146.947133,\"Close\":147.923022,\"Volume\":167567300,\"Adj_Ratio\":0.956749},{\"Index\":555,\"Date\":\"2013-03-20T00:00:00.000Z\",\"Open\":148.793668,\"High\":149.205063,\"Low\":148.544904,\"Close\":148.956313,\"Volume\":113759300,\"Adj_Ratio\":0.956749},{\"Index\":556,\"Date\":\"2013-03-21T00:00:00.000Z\",\"Open\":148.066529,\"High\":148.908472,\"Low\":147.435085,\"Close\":147.683835,\"Volume\":128605000,\"Adj_Ratio\":0.956749},{\"Index\":557,\"Date\":\"2013-03-22T00:00:00.000Z\",\"Open\":148.152647,\"High\":148.870209,\"Low\":148.037827,\"Close\":148.870209,\"Volume\":111163600,\"Adj_Ratio\":0.956749},{\"Index\":558,\"Date\":\"2013-03-25T00:00:00.000Z\",\"Open\":149.262465,\"High\":149.511229,\"Low\":147.674272,\"Close\":148.248313,\"Volume\":151322300,\"Adj_Ratio\":0.956749},{\"Index\":559,\"Date\":\"2013-03-26T00:00:00.000Z\",\"Open\":148.860633,\"High\":149.472952,\"Low\":148.697987,\"Close\":149.434688,\"Volume\":86856600,\"Adj_Ratio\":0.956749},{\"Index\":560,\"Date\":\"2013-03-27T00:00:00.000Z\",\"Open\":148.544904,\"High\":149.482528,\"Low\":148.296154,\"Close\":149.434688,\"Volume\":99950600,\"Adj_Ratio\":0.956749},{\"Index\":561,\"Date\":\"2013-03-28T00:00:00.000Z\",\"Open\":149.339007,\"High\":150.066147,\"Low\":149.013716,\"Close\":149.893924,\"Volume\":102932800,\"Adj_Ratio\":0.956749},{\"Index\":562,\"Date\":\"2013-04-01T00:00:00.000Z\",\"Open\":149.817382,\"High\":150.123549,\"Low\":148.937174,\"Close\":149.300744,\"Volume\":99194100,\"Adj_Ratio\":0.956749},{\"Index\":563,\"Date\":\"2013-04-02T00:00:00.000Z\",\"Open\":149.836522,\"High\":150.410577,\"Low\":149.606896,\"Close\":150.037445,\"Volume\":101504300,\"Adj_Ratio\":0.956749},{\"Index\":564,\"Date\":\"2013-04-03T00:00:00.000Z\",\"Open\":150.123549,\"High\":150.238354,\"Low\":148.123945,\"Close\":148.516202,\"Volume\":154167400,\"Adj_Ratio\":0.956749},{\"Index\":565,\"Date\":\"2013-04-04T00:00:00.000Z\",\"Open\":148.707549,\"High\":149.415548,\"Low\":148.382257,\"Close\":149.118959,\"Volume\":131885000,\"Adj_Ratio\":0.956749},{\"Index\":566,\"Date\":\"2013-04-05T00:00:00.000Z\",\"Open\":147.291564,\"High\":148.631021,\"Low\":147.119355,\"Close\":148.449237,\"Volume\":159666000,\"Adj_Ratio\":0.956749},{\"Index\":567,\"Date\":\"2013-04-08T00:00:00.000Z\",\"Open\":148.55448,\"High\":149.463389,\"Low\":148.056966,\"Close\":149.453827,\"Volume\":86571200,\"Adj_Ratio\":0.956749},{\"Index\":568,\"Date\":\"2013-04-09T00:00:00.000Z\",\"Open\":149.731278,\"High\":150.515819,\"Low\":149.233764,\"Close\":149.970465,\"Volume\":101922200,\"Adj_Ratio\":0.956749},{\"Index\":569,\"Date\":\"2013-04-10T00:00:00.000Z\",\"Open\":150.372298,\"High\":151.998769,\"Low\":150.334035,\"Close\":151.807422,\"Volume\":135711100,\"Adj_Ratio\":0.956749},{\"Index\":570,\"Date\":\"2013-04-11T00:00:00.000Z\",\"Open\":151.836124,\"High\":152.80245,\"Low\":151.68304,\"Close\":152.304936,\"Volume\":110142500,\"Adj_Ratio\":0.956749},{\"Index\":571,\"Date\":\"2013-04-12T00:00:00.000Z\",\"Open\":151.816985,\"High\":152.161414,\"Low\":151.08986,\"Close\":151.931804,\"Volume\":116359900,\"Adj_Ratio\":0.956749},{\"Index\":572,\"Date\":\"2013-04-15T00:00:00.000Z\",\"Open\":151.166402,\"High\":151.290784,\"Low\":148.391835,\"Close\":148.410959,\"Volume\":217259000,\"Adj_Ratio\":0.956749},{\"Index\":573,\"Date\":\"2013-04-16T00:00:00.000Z\",\"Open\":149.530353,\"High\":150.678464,\"Low\":149.166799,\"Close\":150.601923,\"Volume\":147507800,\"Adj_Ratio\":0.956749},{\"Index\":574,\"Date\":\"2013-04-17T00:00:00.000Z\",\"Open\":149.530354,\"High\":149.559069,\"Low\":147.607293,\"Close\":148.401397,\"Volume\":226834800,\"Adj_Ratio\":0.956749},{\"Index\":575,\"Date\":\"2013-04-18T00:00:00.000Z\",\"Open\":148.650147,\"High\":148.688426,\"Low\":146.908871,\"Close\":147.473349,\"Volume\":167583200,\"Adj_Ratio\":0.956749},{\"Index\":576,\"Date\":\"2013-04-19T00:00:00.000Z\",\"Open\":147.817778,\"High\":148.822368,\"Low\":147.454209,\"Close\":148.755389,\"Volume\":149687600,\"Adj_Ratio\":0.956749},{\"Index\":577,\"Date\":\"2013-04-22T00:00:00.000Z\",\"Open\":149.042418,\"High\":149.769541,\"Low\":148.056967,\"Close\":149.415549,\"Volume\":106553500,\"Adj_Ratio\":0.956749},{\"Index\":578,\"Date\":\"2013-04-23T00:00:00.000Z\",\"Open\":150.161812,\"High\":151.099423,\"Low\":149.415549,\"Close\":150.955916,\"Volume\":166141300,\"Adj_Ratio\":0.956749},{\"Index\":579,\"Date\":\"2013-04-24T00:00:00.000Z\",\"Open\":151.003757,\"High\":151.45343,\"Low\":150.726291,\"Close\":151.051597,\"Volume\":96781200,\"Adj_Ratio\":0.956749},{\"Index\":580,\"Date\":\"2013-04-25T00:00:00.000Z\",\"Open\":151.491693,\"High\":152.381478,\"Low\":151.262083,\"Close\":151.663916,\"Volume\":131060600,\"Adj_Ratio\":0.956749},{\"Index\":581,\"Date\":\"2013-04-26T00:00:00.000Z\",\"Open\":151.482132,\"High\":151.740458,\"Low\":150.908076,\"Close\":151.396027,\"Volume\":95918800,\"Adj_Ratio\":0.956749},{\"Index\":582,\"Date\":\"2013-04-29T00:00:00.000Z\",\"Open\":151.807422,\"High\":152.745033,\"Low\":151.568235,\"Close\":152.410179,\"Volume\":88572800,\"Adj_Ratio\":0.956749},{\"Index\":583,\"Date\":\"2013-04-30T00:00:00.000Z\",\"Open\":152.381477,\"High\":152.812012,\"Low\":151.75002,\"Close\":152.773734,\"Volume\":116010700,\"Adj_Ratio\":0.956749},{\"Index\":584,\"Date\":\"2013-05-01T00:00:00.000Z\",\"Open\":152.438881,\"High\":152.515423,\"Low\":151.262083,\"Close\":151.434291,\"Volume\":138874200,\"Adj_Ratio\":0.956749},{\"Index\":585,\"Date\":\"2013-05-02T00:00:00.000Z\",\"Open\":151.816984,\"High\":152.974657,\"Low\":151.673478,\"Close\":152.840713,\"Volume\":96407600,\"Adj_Ratio\":0.956749},{\"Index\":586,\"Date\":\"2013-05-03T00:00:00.000Z\",\"Open\":154.170594,\"High\":154.878595,\"Low\":152.869415,\"Close\":154.390643,\"Volume\":144202300,\"Adj_Ratio\":0.956749},{\"Index\":587,\"Date\":\"2013-05-06T00:00:00.000Z\",\"Open\":154.505461,\"High\":155.002962,\"Low\":154.438482,\"Close\":154.782913,\"Volume\":66882100,\"Adj_Ratio\":0.956749},{\"Index\":588,\"Date\":\"2013-05-07T00:00:00.000Z\",\"Open\":155.117782,\"High\":155.615281,\"Low\":154.67767,\"Close\":155.567455,\"Volume\":90359200,\"Adj_Ratio\":0.956749},{\"Index\":589,\"Date\":\"2013-05-08T00:00:00.000Z\",\"Open\":155.395232,\"High\":156.32328,\"Low\":155.309129,\"Close\":156.27544,\"Volume\":97419200,\"Adj_Ratio\":0.956749},{\"Index\":590,\"Date\":\"2013-05-09T00:00:00.000Z\",\"Open\":156.208475,\"High\":156.619871,\"Low\":155.443073,\"Close\":155.835344,\"Volume\":106738600,\"Adj_Ratio\":0.956749},{\"Index\":591,\"Date\":\"2013-05-10T00:00:00.000Z\",\"Open\":155.940586,\"High\":156.476364,\"Low\":155.481337,\"Close\":156.34242,\"Volume\":103203000,\"Adj_Ratio\":0.956749},{\"Index\":592,\"Date\":\"2013-05-13T00:00:00.000Z\",\"Open\":156.141496,\"High\":156.725114,\"Low\":155.777941,\"Close\":156.466787,\"Volume\":81843200,\"Adj_Ratio\":0.956749},{\"Index\":593,\"Date\":\"2013-05-14T00:00:00.000Z\",\"Open\":156.591169,\"High\":158.198515,\"Low\":156.591169,\"Close\":158.083696,\"Volume\":119000900,\"Adj_Ratio\":0.956749},{\"Index\":594,\"Date\":\"2013-05-15T00:00:00.000Z\",\"Open\":157.825384,\"High\":159.250931,\"Low\":157.777544,\"Close\":158.935202,\"Volume\":120718500,\"Adj_Ratio\":0.956749},{\"Index\":595,\"Date\":\"2013-05-16T00:00:00.000Z\",\"Open\":158.609912,\"High\":159.164828,\"Low\":157.949752,\"Close\":158.188939,\"Volume\":109913600,\"Adj_Ratio\":0.956749},{\"Index\":596,\"Date\":\"2013-05-17T00:00:00.000Z\",\"Open\":158.772557,\"High\":159.81541,\"Low\":158.562072,\"Close\":159.719744,\"Volume\":129801000,\"Adj_Ratio\":0.956749},{\"Index\":597,\"Date\":\"2013-05-20T00:00:00.000Z\",\"Open\":159.56666,\"High\":160.332063,\"Low\":159.404015,\"Close\":159.710167,\"Volume\":85071200,\"Adj_Ratio\":0.956749},{\"Index\":598,\"Date\":\"2013-05-21T00:00:00.000Z\",\"Open\":159.853688,\"High\":160.542549,\"Low\":159.298772,\"Close\":159.939792,\"Volume\":95804200,\"Adj_Ratio\":0.956749},{\"Index\":599,\"Date\":\"2013-05-22T00:00:00.000Z\",\"Open\":160.102437,\"High\":161.757624,\"Low\":158.026293,\"Close\":158.753418,\"Volume\":244031800,\"Adj_Ratio\":0.956749},{\"Index\":600,\"Date\":\"2013-05-23T00:00:00.000Z\",\"Open\":157.059982,\"High\":158.734293,\"Low\":156.849495,\"Close\":158.294182,\"Volume\":211064400,\"Adj_Ratio\":0.956749},{\"Index\":601,\"Date\":\"2013-05-24T00:00:00.000Z\",\"Open\":157.356571,\"High\":158.227217,\"Low\":156.887759,\"Close\":158.160238,\"Volume\":151573900,\"Adj_Ratio\":0.956749},{\"Index\":602,\"Date\":\"2013-05-28T00:00:00.000Z\",\"Open\":159.81541,\"High\":160.52341,\"Low\":158.638613,\"Close\":159.107425,\"Volume\":143679800,\"Adj_Ratio\":0.956749},{\"Index\":603,\"Date\":\"2013-05-29T00:00:00.000Z\",\"Open\":158.265481,\"High\":158.629051,\"Low\":157.23219,\"Close\":158.074134,\"Volume\":160363400,\"Adj_Ratio\":0.956749},{\"Index\":604,\"Date\":\"2013-05-30T00:00:00.000Z\",\"Open\":158.198515,\"High\":159.384875,\"Low\":158.074133,\"Close\":158.657751,\"Volume\":107793800,\"Adj_Ratio\":0.956749},{\"Index\":605,\"Date\":\"2013-05-31T00:00:00.000Z\",\"Open\":158.21764,\"High\":159.116987,\"Low\":156.074531,\"Close\":156.380683,\"Volume\":176850100,\"Adj_Ratio\":0.956749},{\"Index\":606,\"Date\":\"2013-06-03T00:00:00.000Z\",\"Open\":156.744252,\"High\":157.347009,\"Low\":155.624858,\"Close\":157.241766,\"Volume\":168390700,\"Adj_Ratio\":0.956749},{\"Index\":607,\"Date\":\"2013-06-04T00:00:00.000Z\",\"Open\":157.327869,\"High\":157.959328,\"Low\":155.691822,\"Close\":156.485926,\"Volume\":157631500,\"Adj_Ratio\":0.956749},{\"Index\":608,\"Date\":\"2013-06-05T00:00:00.000Z\",\"Open\":156.036253,\"High\":156.351982,\"Low\":154.161033,\"Close\":154.294977,\"Volume\":211737800,\"Adj_Ratio\":0.956749},{\"Index\":609,\"Date\":\"2013-06-06T00:00:00.000Z\",\"Open\":154.227996,\"High\":155.701398,\"Low\":153.319087,\"Close\":155.691822,\"Volume\":200225500,\"Adj_Ratio\":0.956749},{\"Index\":610,\"Date\":\"2013-06-07T00:00:00.000Z\",\"Open\":156.763392,\"High\":157.815808,\"Low\":156.084093,\"Close\":157.672301,\"Volume\":188337800,\"Adj_Ratio\":0.956749},{\"Index\":611,\"Date\":\"2013-06-10T00:00:00.000Z\",\"Open\":158.160238,\"High\":158.246342,\"Low\":157.260891,\"Close\":157.672301,\"Volume\":105667100,\"Adj_Ratio\":0.956749},{\"Index\":612,\"Date\":\"2013-06-11T00:00:00.000Z\",\"Open\":156.237177,\"High\":157.423537,\"Low\":155.701399,\"Close\":156.04583,\"Volume\":159505400,\"Adj_Ratio\":0.956749},{\"Index\":613,\"Date\":\"2013-06-12T00:00:00.000Z\",\"Open\":157.117384,\"High\":157.280029,\"Low\":154.610705,\"Close\":154.754212,\"Volume\":177361500,\"Adj_Ratio\":0.956749},{\"Index\":614,\"Date\":\"2013-06-13T00:00:00.000Z\",\"Open\":154.668108,\"High\":157.385273,\"Low\":154.323677,\"Close\":157.107822,\"Volume\":163587800,\"Adj_Ratio\":0.956749},{\"Index\":615,\"Date\":\"2013-06-14T00:00:00.000Z\",\"Open\":156.9356,\"High\":157.547918,\"Low\":155.864045,\"Close\":156.122357,\"Volume\":141197500,\"Adj_Ratio\":0.956749},{\"Index\":616,\"Date\":\"2013-06-17T00:00:00.000Z\",\"Open\":157.184349,\"High\":158.074134,\"Low\":156.160635,\"Close\":157.32787,\"Volume\":136295600,\"Adj_Ratio\":0.956749},{\"Index\":617,\"Date\":\"2013-06-18T00:00:00.000Z\",\"Open\":157.413975,\"High\":158.810834,\"Low\":157.404412,\"Close\":158.571647,\"Volume\":114695600,\"Adj_Ratio\":0.956749},{\"Index\":618,\"Date\":\"2013-06-19T00:00:00.000Z\",\"Open\":158.437703,\"High\":158.715153,\"Low\":156.313718,\"Close\":156.380683,\"Volume\":206149500,\"Adj_Ratio\":0.956749},{\"Index\":619,\"Date\":\"2013-06-20T00:00:00.000Z\",\"Open\":154.859455,\"High\":156.399822,\"Low\":152.104012,\"Close\":152.505845,\"Volume\":321255900,\"Adj_Ratio\":0.956749},{\"Index\":620,\"Date\":\"2013-06-21T00:00:00.000Z\",\"Open\":153.543642,\"High\":153.659056,\"Low\":151.456512,\"Close\":152.995417,\"Volume\":271956800,\"Adj_Ratio\":0.961812},{\"Index\":621,\"Date\":\"2013-06-24T00:00:00.000Z\",\"Open\":151.398805,\"High\":152.379842,\"Low\":149.782953,\"Close\":151.062165,\"Volume\":222329000,\"Adj_Ratio\":0.961812},{\"Index\":622,\"Date\":\"2013-06-25T00:00:00.000Z\",\"Open\":152.427937,\"High\":153.986082,\"Low\":151.408419,\"Close\":152.514511,\"Volume\":162262200,\"Adj_Ratio\":0.961812},{\"Index\":623,\"Date\":\"2013-06-26T00:00:00.000Z\",\"Open\":153.764855,\"High\":154.370801,\"Low\":153.168536,\"Close\":154.024548,\"Volume\":134848000,\"Adj_Ratio\":0.961812},{\"Index\":624,\"Date\":\"2013-06-27T00:00:00.000Z\",\"Open\":154.947893,\"High\":155.640399,\"Low\":154.803613,\"Close\":154.928653,\"Volume\":129483700,\"Adj_Ratio\":0.961812},{\"Index\":625,\"Date\":\"2013-06-28T00:00:00.000Z\",\"Open\":154.495841,\"High\":155.236426,\"Low\":153.755242,\"Close\":154.293854,\"Volume\":160402900,\"Adj_Ratio\":0.961812},{\"Index\":626,\"Date\":\"2013-07-01T00:00:00.000Z\",\"Open\":155.101772,\"High\":156.275183,\"Low\":154.928653,\"Close\":155.197959,\"Volume\":131954800,\"Adj_Ratio\":0.961812},{\"Index\":627,\"Date\":\"2013-07-02T00:00:00.000Z\",\"Open\":154.967118,\"High\":156.102064,\"Low\":154.3708,\"Close\":155.053693,\"Volume\":154863700,\"Adj_Ratio\":0.961812},{\"Index\":628,\"Date\":\"2013-07-03T00:00:00.000Z\",\"Open\":154.35156,\"High\":155.592305,\"Low\":154.101493,\"Close\":155.121012,\"Volume\":75216400,\"Adj_Ratio\":0.961812},{\"Index\":629,\"Date\":\"2013-07-05T00:00:00.000Z\",\"Open\":156.265571,\"High\":156.852277,\"Low\":155.140253,\"Close\":156.79457,\"Volume\":122416900,\"Adj_Ratio\":0.961812},{\"Index\":630,\"Date\":\"2013-07-08T00:00:00.000Z\",\"Open\":157.602489,\"High\":158.112247,\"Low\":156.852277,\"Close\":157.689048,\"Volume\":108092500,\"Adj_Ratio\":0.961812},{\"Index\":631,\"Date\":\"2013-07-09T00:00:00.000Z\",\"Open\":158.679714,\"High\":159.016353,\"Low\":157.996835,\"Close\":158.823994,\"Volume\":119298000,\"Adj_Ratio\":0.961812},{\"Index\":632,\"Date\":\"2013-07-10T00:00:00.000Z\",\"Open\":158.6701,\"High\":159.420313,\"Low\":158.343088,\"Close\":158.8817,\"Volume\":121410100,\"Adj_Ratio\":0.961812},{\"Index\":633,\"Date\":\"2013-07-11T00:00:00.000Z\",\"Open\":160.728378,\"High\":161.209284,\"Low\":158.872074,\"Close\":161.045777,\"Volume\":135592200,\"Adj_Ratio\":0.961812},{\"Index\":634,\"Date\":\"2013-07-12T00:00:00.000Z\",\"Open\":160.997682,\"High\":161.517055,\"Low\":160.747617,\"Close\":161.113096,\"Volume\":104212700,\"Adj_Ratio\":0.961812},{\"Index\":635,\"Date\":\"2013-07-15T00:00:00.000Z\",\"Open\":161.555536,\"High\":161.959495,\"Low\":161.276602,\"Close\":161.728655,\"Volume\":69450600,\"Adj_Ratio\":0.961812},{\"Index\":636,\"Date\":\"2013-07-16T00:00:00.000Z\",\"Open\":161.834456,\"High\":161.930643,\"Low\":160.689912,\"Close\":161.122724,\"Volume\":88702100,\"Adj_Ratio\":0.961812},{\"Index\":637,\"Date\":\"2013-07-17T00:00:00.000Z\",\"Open\":161.738283,\"High\":162.046055,\"Low\":161.324696,\"Close\":161.536296,\"Volume\":92873900,\"Adj_Ratio\":0.961812},{\"Index\":638,\"Date\":\"2013-07-18T00:00:00.000Z\",\"Open\":161.882549,\"High\":162.805894,\"Low\":161.776749,\"Close\":162.421161,\"Volume\":103620100,\"Adj_Ratio\":0.961812},{\"Index\":639,\"Date\":\"2013-07-19T00:00:00.000Z\",\"Open\":162.084535,\"High\":162.767414,\"Low\":161.882549,\"Close\":162.709707,\"Volume\":103831700,\"Adj_Ratio\":0.961812},{\"Index\":640,\"Date\":\"2013-07-22T00:00:00.000Z\",\"Open\":162.940548,\"High\":163.257947,\"Low\":162.555814,\"Close\":163.027107,\"Volume\":79428600,\"Adj_Ratio\":0.961812},{\"Index\":641,\"Date\":\"2013-07-23T00:00:00.000Z\",\"Open\":163.315654,\"High\":163.344507,\"Low\":162.594295,\"Close\":162.680854,\"Volume\":80829700,\"Adj_Ratio\":0.961812},{\"Index\":642,\"Date\":\"2013-07-24T00:00:00.000Z\",\"Open\":163.306025,\"High\":163.37336,\"Low\":161.757508,\"Close\":162.084535,\"Volume\":112914000,\"Adj_Ratio\":0.961812},{\"Index\":643,\"Date\":\"2013-07-25T00:00:00.000Z\",\"Open\":161.795988,\"High\":162.623147,\"Low\":161.526682,\"Close\":162.478867,\"Volume\":111088600,\"Adj_Ratio\":0.961812},{\"Index\":644,\"Date\":\"2013-07-26T00:00:00.000Z\",\"Open\":161.795988,\"High\":162.700094,\"Low\":161.122723,\"Close\":162.652001,\"Volume\":107814600,\"Adj_Ratio\":0.961812},{\"Index\":645,\"Date\":\"2013-07-29T00:00:00.000Z\",\"Open\":162.238415,\"High\":162.603908,\"Low\":161.69019,\"Close\":162.151855,\"Volume\":79695000,\"Adj_Ratio\":0.961812},{\"Index\":646,\"Date\":\"2013-07-30T00:00:00.000Z\",\"Open\":162.642389,\"High\":162.815508,\"Low\":161.767136,\"Close\":162.151855,\"Volume\":85209600,\"Adj_Ratio\":0.961812},{\"Index\":647,\"Date\":\"2013-07-31T00:00:00.000Z\",\"Open\":162.488494,\"High\":163.363747,\"Low\":162.055681,\"Close\":162.267282,\"Volume\":142388700,\"Adj_Ratio\":0.961812},{\"Index\":648,\"Date\":\"2013-08-01T00:00:00.000Z\",\"Open\":163.498399,\"High\":164.287078,\"Low\":163.411825,\"Close\":164.142812,\"Volume\":110438400,\"Adj_Ratio\":0.961812},{\"Index\":649,\"Date\":\"2013-08-02T00:00:00.000Z\",\"Open\":163.777319,\"High\":164.440971,\"Low\":163.556106,\"Close\":164.421731,\"Volume\":91116700,\"Adj_Ratio\":0.961812},{\"Index\":650,\"Date\":\"2013-08-05T00:00:00.000Z\",\"Open\":164.056252,\"High\":164.431359,\"Low\":163.844653,\"Close\":164.181278,\"Volume\":54072700,\"Adj_Ratio\":0.961812},{\"Index\":651,\"Date\":\"2013-08-06T00:00:00.000Z\",\"Open\":163.863879,\"High\":164.219759,\"Low\":162.882841,\"Close\":163.24832,\"Volume\":87495000,\"Adj_Ratio\":0.961812},{\"Index\":652,\"Date\":\"2013-08-07T00:00:00.000Z\",\"Open\":162.728947,\"High\":162.959773,\"Low\":162.113388,\"Close\":162.71932,\"Volume\":84854700,\"Adj_Ratio\":0.961812},{\"Index\":653,\"Date\":\"2013-08-08T00:00:00.000Z\",\"Open\":163.488772,\"High\":163.681132,\"Low\":162.478867,\"Close\":163.315653,\"Volume\":102181300,\"Adj_Ratio\":0.961812},{\"Index\":654,\"Date\":\"2013-08-09T00:00:00.000Z\",\"Open\":163.104053,\"High\":163.604199,\"Low\":162.276894,\"Close\":162.84436,\"Volume\":91757700,\"Adj_Ratio\":0.961812},{\"Index\":655,\"Date\":\"2013-08-12T00:00:00.000Z\",\"Open\":162.026829,\"High\":162.84436,\"Low\":161.949882,\"Close\":162.652001,\"Volume\":68593300,\"Adj_Ratio\":0.961812},{\"Index\":656,\"Date\":\"2013-08-13T00:00:00.000Z\",\"Open\":162.940548,\"High\":163.411826,\"Low\":161.978736,\"Close\":163.132907,\"Volume\":80806000,\"Adj_Ratio\":0.961812},{\"Index\":657,\"Date\":\"2013-08-14T00:00:00.000Z\",\"Open\":163.055961,\"High\":163.315654,\"Low\":162.257655,\"Close\":162.296135,\"Volume\":79829200,\"Adj_Ratio\":0.961812},{\"Index\":658,\"Date\":\"2013-08-15T00:00:00.000Z\",\"Open\":161.016924,\"High\":161.03615,\"Low\":159.747325,\"Close\":160.026259,\"Volume\":152931800,\"Adj_Ratio\":0.961812},{\"Index\":659,\"Date\":\"2013-08-16T00:00:00.000Z\",\"Open\":159.718472,\"High\":160.266711,\"Low\":159.179859,\"Close\":159.497259,\"Volume\":130868200,\"Adj_Ratio\":0.961812},{\"Index\":660,\"Date\":\"2013-08-19T00:00:00.000Z\",\"Open\":159.314512,\"High\":159.862753,\"Low\":158.468114,\"Close\":158.477741,\"Volume\":96437600,\"Adj_Ratio\":0.961812},{\"Index\":661,\"Date\":\"2013-08-20T00:00:00.000Z\",\"Open\":158.737419,\"High\":159.853125,\"Low\":158.564301,\"Close\":159.256806,\"Volume\":89294400,\"Adj_Ratio\":0.961812},{\"Index\":662,\"Date\":\"2013-08-21T00:00:00.000Z\",\"Open\":158.814366,\"High\":159.689618,\"Low\":157.919887,\"Close\":158.275754,\"Volume\":159530500,\"Adj_Ratio\":0.961812},{\"Index\":663,\"Date\":\"2013-08-22T00:00:00.000Z\",\"Open\":158.602766,\"High\":159.949312,\"Low\":158.593153,\"Close\":159.718472,\"Volume\":101471400,\"Adj_Ratio\":0.961812},{\"Index\":664,\"Date\":\"2013-08-23T00:00:00.000Z\",\"Open\":160.189765,\"High\":160.459071,\"Low\":159.439553,\"Close\":160.257084,\"Volume\":90888900,\"Adj_Ratio\":0.961812},{\"Index\":665,\"Date\":\"2013-08-26T00:00:00.000Z\",\"Open\":160.420591,\"High\":160.911124,\"Low\":159.554966,\"Close\":159.660766,\"Volume\":89702100,\"Adj_Ratio\":0.961812},{\"Index\":666,\"Date\":\"2013-08-27T00:00:00.000Z\",\"Open\":158.083395,\"High\":159.660766,\"Low\":156.977317,\"Close\":157.09273,\"Volume\":158619400,\"Adj_Ratio\":0.961812},{\"Index\":667,\"Date\":\"2013-08-28T00:00:00.000Z\",\"Open\":157.025396,\"High\":158.208434,\"Low\":156.823423,\"Close\":157.650582,\"Volume\":108113000,\"Adj_Ratio\":0.961812},{\"Index\":668,\"Date\":\"2013-08-29T00:00:00.000Z\",\"Open\":157.304329,\"High\":158.737419,\"Low\":157.160049,\"Close\":157.900648,\"Volume\":119200500,\"Adj_Ratio\":0.961812},{\"Index\":669,\"Date\":\"2013-08-30T00:00:00.000Z\",\"Open\":158.227661,\"High\":158.246901,\"Low\":156.938836,\"Close\":157.400502,\"Volume\":134928900,\"Adj_Ratio\":0.961812},{\"Index\":670,\"Date\":\"2013-09-03T00:00:00.000Z\",\"Open\":158.920167,\"High\":159.256807,\"Low\":157.448596,\"Close\":158.112248,\"Volume\":142375100,\"Adj_Ratio\":0.961812},{\"Index\":671,\"Date\":\"2013-09-04T00:00:00.000Z\",\"Open\":158.150715,\"High\":159.689619,\"Low\":157.862183,\"Close\":159.420313,\"Volume\":97389400,\"Adj_Ratio\":0.961812},{\"Index\":672,\"Date\":\"2013-09-05T00:00:00.000Z\",\"Open\":159.5165,\"High\":160.045485,\"Low\":159.401073,\"Close\":159.6223,\"Volume\":63090500,\"Adj_Ratio\":0.961812},{\"Index\":673,\"Date\":\"2013-09-06T00:00:00.000Z\",\"Open\":160.151285,\"High\":160.603338,\"Low\":158.198808,\"Close\":159.699232,\"Volume\":159756500,\"Adj_Ratio\":0.961812},{\"Index\":674,\"Date\":\"2013-09-09T00:00:00.000Z\",\"Open\":160.093578,\"High\":161.324697,\"Low\":160.093578,\"Close\":161.228524,\"Volume\":87559300,\"Adj_Ratio\":0.961812},{\"Index\":675,\"Date\":\"2013-09-10T00:00:00.000Z\",\"Open\":162.199948,\"High\":162.450014,\"Low\":161.834456,\"Close\":162.421161,\"Volume\":105847200,\"Adj_Ratio\":0.961812},{\"Index\":676,\"Date\":\"2013-09-11T00:00:00.000Z\",\"Open\":162.199948,\"High\":162.93092,\"Low\":161.921029,\"Close\":162.93092,\"Volume\":94545900,\"Adj_Ratio\":0.961812},{\"Index\":677,\"Date\":\"2013-09-12T00:00:00.000Z\",\"Open\":162.873214,\"High\":163.084814,\"Low\":162.276895,\"Close\":162.498108,\"Volume\":83209000,\"Adj_Ratio\":0.961812},{\"Index\":678,\"Date\":\"2013-09-13T00:00:00.000Z\",\"Open\":162.671242,\"High\":162.988641,\"Low\":162.296135,\"Close\":162.863601,\"Volume\":72727800,\"Adj_Ratio\":0.961812},{\"Index\":679,\"Date\":\"2013-09-16T00:00:00.000Z\",\"Open\":164.623718,\"High\":164.700664,\"Low\":163.546478,\"Close\":163.806172,\"Volume\":106299200,\"Adj_Ratio\":0.961812},{\"Index\":680,\"Date\":\"2013-09-17T00:00:00.000Z\",\"Open\":163.950454,\"High\":164.575626,\"Low\":163.950454,\"Close\":164.537159,\"Volume\":82523300,\"Adj_Ratio\":0.961812},{\"Index\":681,\"Date\":\"2013-09-18T00:00:00.000Z\",\"Open\":164.479438,\"High\":166.893595,\"Low\":164.065866,\"Close\":166.441542,\"Volume\":203460600,\"Adj_Ratio\":0.961812},{\"Index\":682,\"Date\":\"2013-09-19T00:00:00.000Z\",\"Open\":166.893594,\"High\":166.970541,\"Low\":165.999101,\"Close\":166.162608,\"Volume\":146616900,\"Adj_Ratio\":0.961812},{\"Index\":683,\"Date\":\"2013-09-20T00:00:00.000Z\",\"Open\":166.556955,\"High\":166.556955,\"Low\":164.86558,\"Close\":165.000889,\"Volume\":132867100,\"Adj_Ratio\":0.9665},{\"Index\":684,\"Date\":\"2013-09-23T00:00:00.000Z\",\"Open\":164.778597,\"High\":164.933226,\"Low\":163.715441,\"Close\":164.237345,\"Volume\":104616500,\"Adj_Ratio\":0.9665},{\"Index\":685,\"Date\":\"2013-09-24T00:00:00.000Z\",\"Open\":164.208351,\"High\":164.817251,\"Low\":163.541479,\"Close\":163.850751,\"Volume\":106333100,\"Adj_Ratio\":0.9665},{\"Index\":686,\"Date\":\"2013-09-25T00:00:00.000Z\",\"Open\":163.957067,\"High\":164.285674,\"Low\":163.232192,\"Close\":163.377161,\"Volume\":117306500,\"Adj_Ratio\":0.9665},{\"Index\":687,\"Date\":\"2013-09-26T00:00:00.000Z\",\"Open\":163.647795,\"High\":164.469311,\"Low\":163.386836,\"Close\":164.005395,\"Volume\":77146900,\"Adj_Ratio\":0.9665},{\"Index\":688,\"Date\":\"2013-09-27T00:00:00.000Z\",\"Open\":163.183863,\"High\":163.473816,\"Low\":162.826263,\"Close\":163.251526,\"Volume\":99141800,\"Adj_Ratio\":0.9665},{\"Index\":689,\"Date\":\"2013-09-30T00:00:00.000Z\",\"Open\":161.869423,\"High\":162.89391,\"Low\":161.550476,\"Close\":162.381667,\"Volume\":143937000,\"Adj_Ratio\":0.9665},{\"Index\":690,\"Date\":\"2013-10-01T00:00:00.000Z\",\"Open\":162.507317,\"High\":163.821758,\"Low\":162.343014,\"Close\":163.667114,\"Volume\":127160000,\"Adj_Ratio\":0.9665},{\"Index\":691,\"Date\":\"2013-10-02T00:00:00.000Z\",\"Open\":162.710288,\"High\":163.667113,\"Low\":162.207704,\"Close\":163.51247,\"Volume\":113350000,\"Adj_Ratio\":0.9665},{\"Index\":692,\"Date\":\"2013-10-03T00:00:00.000Z\",\"Open\":163.135536,\"High\":163.28052,\"Low\":161.250864,\"Close\":162.004733,\"Volume\":176698000,\"Adj_Ratio\":0.9665},{\"Index\":693,\"Date\":\"2013-10-04T00:00:00.000Z\",\"Open\":162.130383,\"High\":163.396496,\"Low\":161.917752,\"Close\":163.232192,\"Volume\":96878000,\"Adj_Ratio\":0.9665},{\"Index\":694,\"Date\":\"2013-10-07T00:00:00.000Z\",\"Open\":161.811435,\"High\":162.806929,\"Low\":161.647132,\"Close\":161.821095,\"Volume\":96295000,\"Adj_Ratio\":0.9665},{\"Index\":695,\"Date\":\"2013-10-08T00:00:00.000Z\",\"Open\":161.792101,\"High\":162.004732,\"Low\":159.820448,\"Close\":159.936423,\"Volume\":178015000,\"Adj_Ratio\":0.9665},{\"Index\":696,\"Date\":\"2013-10-09T00:00:00.000Z\",\"Open\":160.24571,\"High\":160.632304,\"Low\":159.018251,\"Close\":160.052413,\"Volume\":168973000,\"Adj_Ratio\":0.9665},{\"Index\":697,\"Date\":\"2013-10-10T00:00:00.000Z\",\"Open\":161.685786,\"High\":163.589793,\"Low\":161.627799,\"Close\":163.502811,\"Volume\":195955000,\"Adj_Ratio\":0.9665},{\"Index\":698,\"Date\":\"2013-10-11T00:00:00.000Z\",\"Open\":163.251526,\"High\":164.614294,\"Low\":163.116216,\"Close\":164.556292,\"Volume\":105040000,\"Adj_Ratio\":0.9665},{\"Index\":699,\"Date\":\"2013-10-14T00:00:00.000Z\",\"Open\":163.54148,\"High\":165.34883,\"Low\":163.41583,\"Close\":165.21352,\"Volume\":112106000,\"Adj_Ratio\":0.9665},{\"Index\":700,\"Date\":\"2013-10-15T00:00:00.000Z\",\"Open\":164.797917,\"High\":165.416476,\"Low\":163.792763,\"Close\":164.015054,\"Volume\":155485000,\"Adj_Ratio\":0.9665},{\"Index\":701,\"Date\":\"2013-10-16T00:00:00.000Z\",\"Open\":165.000889,\"High\":166.392652,\"Low\":164.923567,\"Close\":166.30567,\"Volume\":161676000,\"Adj_Ratio\":0.9665},{\"Index\":702,\"Date\":\"2013-10-17T00:00:00.000Z\",\"Open\":165.629108,\"High\":167.513795,\"Low\":165.600114,\"Close\":167.417139,\"Volume\":129389000,\"Adj_Ratio\":0.9665},{\"Index\":703,\"Date\":\"2013-10-18T00:00:00.000Z\",\"Open\":168.035699,\"High\":168.663918,\"Low\":167.697418,\"Close\":168.547942,\"Volume\":138316000,\"Adj_Ratio\":0.9665},{\"Index\":704,\"Date\":\"2013-10-21T00:00:00.000Z\",\"Open\":168.60593,\"High\":168.895883,\"Low\":168.180668,\"Close\":168.557602,\"Volume\":104104000,\"Adj_Ratio\":0.9665},{\"Index\":705,\"Date\":\"2013-10-22T00:00:00.000Z\",\"Open\":169.050526,\"High\":170.036345,\"Low\":168.586595,\"Close\":169.533776,\"Volume\":126663000,\"Adj_Ratio\":0.9665},{\"Index\":706,\"Date\":\"2013-10-23T00:00:00.000Z\",\"Open\":168.953871,\"High\":169.031192,\"Low\":168.132355,\"Close\":168.72192,\"Volume\":105484000,\"Adj_Ratio\":0.9665},{\"Index\":707,\"Date\":\"2013-10-24T00:00:00.000Z\",\"Open\":169.060186,\"High\":169.495108,\"Low\":168.663918,\"Close\":169.282477,\"Volume\":70350000,\"Adj_Ratio\":0.9665},{\"Index\":708,\"Date\":\"2013-10-25T00:00:00.000Z\",\"Open\":169.630418,\"High\":170.104008,\"Low\":169.301811,\"Close\":170.05568,\"Volume\":93625000,\"Adj_Ratio\":0.9665},{\"Index\":709,\"Date\":\"2013-10-28T00:00:00.000Z\",\"Open\":169.997692,\"High\":170.558264,\"Low\":169.814055,\"Close\":170.326299,\"Volume\":84979000,\"Adj_Ratio\":0.9665},{\"Index\":710,\"Date\":\"2013-10-29T00:00:00.000Z\",\"Open\":170.712908,\"High\":171.302473,\"Low\":170.471283,\"Close\":171.234811,\"Volume\":87401000,\"Adj_Ratio\":0.9665},{\"Index\":711,\"Date\":\"2013-10-30T00:00:00.000Z\",\"Open\":171.437783,\"High\":171.563418,\"Low\":169.775402,\"Close\":170.384286,\"Volume\":140002000,\"Adj_Ratio\":0.9665},{\"Index\":712,\"Date\":\"2013-10-31T00:00:00.000Z\",\"Open\":170.248977,\"High\":170.964192,\"Low\":169.649752,\"Close\":169.901036,\"Volume\":133795000,\"Adj_Ratio\":0.9665},{\"Index\":713,\"Date\":\"2013-11-01T00:00:00.000Z\",\"Open\":170.123341,\"High\":170.693573,\"Low\":169.350138,\"Close\":170.306979,\"Volume\":142805000,\"Adj_Ratio\":0.9665},{\"Index\":714,\"Date\":\"2013-11-04T00:00:00.000Z\",\"Open\":170.770895,\"High\":170.973852,\"Low\":170.084674,\"Close\":170.906205,\"Volume\":85677000,\"Adj_Ratio\":0.9665},{\"Index\":715,\"Date\":\"2013-11-05T00:00:00.000Z\",\"Open\":170.239317,\"High\":170.828883,\"Low\":169.68842,\"Close\":170.364967,\"Volume\":85825000,\"Adj_Ratio\":0.9665},{\"Index\":716,\"Date\":\"2013-11-06T00:00:00.000Z\",\"Open\":171.099502,\"High\":171.553758,\"Low\":170.625911,\"Close\":171.234811,\"Volume\":87348000,\"Adj_Ratio\":0.9665},{\"Index\":717,\"Date\":\"2013-11-07T00:00:00.000Z\",\"Open\":171.553758,\"High\":171.689067,\"Low\":168.905543,\"Close\":169.069846,\"Volume\":157000000,\"Adj_Ratio\":0.9665},{\"Index\":718,\"Date\":\"2013-11-08T00:00:00.000Z\",\"Open\":169.011858,\"High\":171.370121,\"Low\":168.992538,\"Close\":171.350786,\"Volume\":136713000,\"Adj_Ratio\":0.9665},{\"Index\":719,\"Date\":\"2013-11-11T00:00:00.000Z\",\"Open\":171.186483,\"High\":171.582752,\"Low\":170.983527,\"Close\":171.379795,\"Volume\":62614000,\"Adj_Ratio\":0.9665},{\"Index\":720,\"Date\":\"2013-11-12T00:00:00.000Z\",\"Open\":171.012519,\"High\":171.418448,\"Low\":170.461607,\"Close\":171.031854,\"Volume\":83990000,\"Adj_Ratio\":0.9665},{\"Index\":721,\"Date\":\"2013-11-13T00:00:00.000Z\",\"Open\":170.190989,\"High\":172.452596,\"Low\":170.190989,\"Close\":172.404283,\"Volume\":103844000,\"Adj_Ratio\":0.9665},{\"Index\":722,\"Date\":\"2013-11-14T00:00:00.000Z\",\"Open\":172.558911,\"High\":173.409436,\"Low\":172.278633,\"Close\":173.264467,\"Volume\":103435000,\"Adj_Ratio\":0.9665},{\"Index\":723,\"Date\":\"2013-11-15T00:00:00.000Z\",\"Open\":173.544746,\"High\":174.085983,\"Low\":173.322455,\"Close\":174.018336,\"Volume\":102818000,\"Adj_Ratio\":0.9665},{\"Index\":724,\"Date\":\"2013-11-18T00:00:00.000Z\",\"Open\":174.308289,\"High\":174.453258,\"Low\":173.022842,\"Close\":173.409436,\"Volume\":104796000,\"Adj_Ratio\":0.9665},{\"Index\":725,\"Date\":\"2013-11-19T00:00:00.000Z\",\"Open\":173.322455,\"High\":173.844358,\"Low\":172.732889,\"Close\":173.032502,\"Volume\":93891000,\"Adj_Ratio\":0.9665},{\"Index\":726,\"Date\":\"2013-11-20T00:00:00.000Z\",\"Open\":173.380442,\"High\":173.902346,\"Low\":172.017674,\"Close\":172.491264,\"Volume\":124909000,\"Adj_Ratio\":0.9665},{\"Index\":727,\"Date\":\"2013-11-21T00:00:00.000Z\",\"Open\":172.974513,\"High\":174.018335,\"Low\":172.868198,\"Close\":173.883026,\"Volume\":92841000,\"Adj_Ratio\":0.9665},{\"Index\":728,\"Date\":\"2013-11-22T00:00:00.000Z\",\"Open\":173.950674,\"High\":174.772205,\"Low\":173.747717,\"Close\":174.752871,\"Volume\":81296000,\"Adj_Ratio\":0.9665},{\"Index\":729,\"Date\":\"2013-11-25T00:00:00.000Z\",\"Open\":175.062158,\"High\":175.100811,\"Low\":174.327608,\"Close\":174.578908,\"Volume\":79486000,\"Adj_Ratio\":0.9665},{\"Index\":730,\"Date\":\"2013-11-26T00:00:00.000Z\",\"Open\":174.665889,\"High\":175.149139,\"Low\":174.366277,\"Close\":174.627221,\"Volume\":86994000,\"Adj_Ratio\":0.9665},{\"Index\":731,\"Date\":\"2013-11-27T00:00:00.000Z\",\"Open\":174.810858,\"High\":175.168473,\"Low\":174.598227,\"Close\":175.052483,\"Volume\":58800000,\"Adj_Ratio\":0.9665},{\"Index\":732,\"Date\":\"2013-11-29T00:00:00.000Z\",\"Open\":175.245795,\"High\":175.661383,\"Low\":174.743211,\"Close\":174.936508,\"Volume\":55870900,\"Adj_Ratio\":0.9665},{\"Index\":733,\"Date\":\"2013-12-02T00:00:00.000Z\",\"Open\":175.023489,\"High\":175.352096,\"Low\":174.211633,\"Close\":174.482252,\"Volume\":99726000,\"Adj_Ratio\":0.9665},{\"Index\":734,\"Date\":\"2013-12-03T00:00:00.000Z\",\"Open\":173.91202,\"High\":174.346942,\"Low\":173.167811,\"Close\":173.728383,\"Volume\":116563000,\"Adj_Ratio\":0.9665},{\"Index\":735,\"Date\":\"2013-12-04T00:00:00.000Z\",\"Open\":173.100164,\"High\":174.433924,\"Low\":172.375289,\"Close\":173.709049,\"Volume\":123033000,\"Adj_Ratio\":0.9665},{\"Index\":736,\"Date\":\"2013-12-05T00:00:00.000Z\",\"Open\":173.399777,\"High\":173.718723,\"Low\":172.781217,\"Close\":172.94552,\"Volume\":106934000,\"Adj_Ratio\":0.9665},{\"Index\":737,\"Date\":\"2013-12-06T00:00:00.000Z\",\"Open\":174.617561,\"High\":175.042824,\"Low\":174.114977,\"Close\":174.87852,\"Volume\":127728000,\"Adj_Ratio\":0.9665},{\"Index\":738,\"Date\":\"2013-12-09T00:00:00.000Z\",\"Open\":175.390764,\"High\":175.584061,\"Low\":175.091152,\"Close\":175.323102,\"Volume\":70124000,\"Adj_Ratio\":0.9665},{\"Index\":739,\"Date\":\"2013-12-10T00:00:00.000Z\",\"Open\":174.917174,\"High\":175.284449,\"Low\":174.588567,\"Close\":174.694883,\"Volume\":80976000,\"Adj_Ratio\":0.9665},{\"Index\":740,\"Date\":\"2013-12-11T00:00:00.000Z\",\"Open\":174.762545,\"High\":174.791539,\"Low\":172.520258,\"Close\":172.732889,\"Volume\":130591000,\"Adj_Ratio\":0.9665},{\"Index\":741,\"Date\":\"2013-12-12T00:00:00.000Z\",\"Open\":172.655567,\"High\":172.868199,\"Low\":171.805043,\"Close\":172.162658,\"Volume\":115565000,\"Adj_Ratio\":0.9665},{\"Index\":742,\"Date\":\"2013-12-13T00:00:00.000Z\",\"Open\":172.520257,\"High\":172.674901,\"Low\":171.814716,\"Close\":172.143323,\"Volume\":107808000,\"Adj_Ratio\":0.9665},{\"Index\":743,\"Date\":\"2013-12-16T00:00:00.000Z\",\"Open\":172.95518,\"High\":173.786371,\"Low\":172.906852,\"Close\":173.216139,\"Volume\":96195000,\"Adj_Ratio\":0.9665},{\"Index\":744,\"Date\":\"2013-12-17T00:00:00.000Z\",\"Open\":173.370783,\"High\":173.399777,\"Low\":172.278633,\"Close\":172.665227,\"Volume\":89886000,\"Adj_Ratio\":0.9665},{\"Index\":745,\"Date\":\"2013-12-18T00:00:00.000Z\",\"Open\":172.926186,\"High\":175.642049,\"Low\":171.379794,\"Close\":175.613055,\"Volume\":234906000,\"Adj_Ratio\":0.9665},{\"Index\":746,\"Date\":\"2013-12-19T00:00:00.000Z\",\"Open\":175.110471,\"High\":175.613055,\"Low\":174.65623,\"Close\":175.410098,\"Volume\":136531200,\"Adj_Ratio\":0.9665},{\"Index\":747,\"Date\":\"2013-12-20T00:00:00.000Z\",\"Open\":175.585007,\"High\":176.848281,\"Low\":175.468402,\"Close\":176.430423,\"Volume\":197087000,\"Adj_Ratio\":0.971747},{\"Index\":748,\"Date\":\"2013-12-23T00:00:00.000Z\",\"Open\":177.295277,\"High\":177.479911,\"Low\":176.926023,\"Close\":177.373019,\"Volume\":85598000,\"Adj_Ratio\":0.971747},{\"Index\":749,\"Date\":\"2013-12-24T00:00:00.000Z\",\"Open\":177.382731,\"High\":177.839454,\"Low\":177.373019,\"Close\":177.761712,\"Volume\":45368800,\"Adj_Ratio\":0.971747},{\"Index\":750,\"Date\":\"2013-12-26T00:00:00.000Z\",\"Open\":178.160131,\"High\":178.762625,\"Low\":178.140706,\"Close\":178.665444,\"Volume\":63365000,\"Adj_Ratio\":0.971747},{\"Index\":751,\"Date\":\"2013-12-27T00:00:00.000Z\",\"Open\":178.898669,\"High\":178.976396,\"Low\":178.471098,\"Close\":178.655732,\"Volume\":61814000,\"Adj_Ratio\":0.971747},{\"Index\":752,\"Date\":\"2013-12-30T00:00:00.000Z\",\"Open\":178.675157,\"High\":178.820928,\"Low\":178.393357,\"Close\":178.626581,\"Volume\":56857000,\"Adj_Ratio\":0.971747},{\"Index\":753,\"Date\":\"2013-12-31T00:00:00.000Z\",\"Open\":178.869518,\"High\":179.471996,\"Low\":178.733459,\"Close\":179.471996,\"Volume\":86119900,\"Adj_Ratio\":0.971747}], [{\"field\": \"Index\", \"type\": \"Integer\"}, {\"field\": \"Date\", \"type\": \"Datetime\"}, {\"field\": \"Open\", \"type\": \"Float\"}, {\"field\": \"High\", \"type\": \"Float\"}, {\"field\": \"Low\", \"type\": \"Float\"}, {\"field\": \"Close\", \"type\": \"Float\"}, {\"field\": \"Volume\", \"type\": \"Integer\"}, {\"field\": \"Adj_Ratio\", \"type\": \"Float\"}]);\n",
" grid.initialize_slick_grid();\n",
" });\n",
" });\n",
"});\n"
]
},
"metadata": {},
"output_type": "display_data"
}
],
"source": [
"qgrid.show_grid(spy)"
]
},
{
"cell_type": "code",
"execution_count": null,
"metadata": {
"collapsed": false
},
"outputs": [],
"source": [
"spy.head()"
]
},
{
"cell_type": "code",
"execution_count": null,
"metadata": {
"collapsed": true
},
"outputs": [],
"source": []
}
],
"metadata": {
"kernelspec": {
"display_name": "Python 3",
"language": "python",
"name": "python3"
},
"language_info": {
"codemirror_mode": {
"name": "ipython",
"version": 3
},
"file_extension": ".py",
"mimetype": "text/x-python",
"name": "python",
"nbconvert_exporter": "python",
"pygments_lexer": "ipython3",
"version": "3.4.3"
}
},
"nbformat": 4,
"nbformat_minor": 0
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment