[{"date":"2023-01-05","open":15.996,"high":16.092,"low":15.996,"close":16.02,"adjusted_close":16.02,"volume":3765},{"date":"2023-01-04","open":16.094,"high":16.094,"low":16.002,"close":16.048,"adjusted_close":16.048,"volume":1902},{"date":"2023-01-03","open":16.004,"high":16.142,"low":15.984,"close":15.984,"adjusted_close":15.984,"volume":274812},{"date":"2023-01-02","open":15.886,"high":16.052,"low":15.886,"close":16.044,"adjusted_close":16.044,"volume":3548},{"date":"2022-12-30","open":15.978,"high":16.028,"low":15.892,"close":15.892,"adjusted_close":15.892,"volume":4664},{"date":"2022-12-29","open":15.966,"high":15.966,"low":15.834,"close":15.966,"adjusted_close":15.966,"volume":6496},{"date":"2022-12-28","open":15.714,"high":16.022,"low":15.714,"close":15.866,"adjusted_close":15.866,"volume":32041},{"date":"2022-12-27","open":16.136,"high":16.136,"low":15.964,"close":15.996,"adjusted_close":15.996,"volume":10153},{"date":"2022-12-23","open":16.102,"high":16.144,"low":16.062,"close":16.118,"adjusted_close":16.118,"volume":2262},{"date":"2022-12-22","open":16.258,"high":16.258,"low":16.134,"close":16.14,"adjusted_close":16.14,"volume":5559},{"date":"2022-12-21","open":15.882,"high":16.198,"low":15.882,"close":16.142,"adjusted_close":16.142,"volume":26468},{"date":"2022-12-20","open":16.124,"high":16.16,"low":16.042,"close":16.042,"adjusted_close":16.042,"volume":20316},{"date":"2022-12-19","open":16.362,"high":16.362,"low":16.204,"close":16.204,"adjusted_close":16.204,"volume":5649},{"date":"2022-12-16","open":16.352,"high":16.356,"low":16.326,"close":16.35,"adjusted_close":16.35,"volume":5557},{"date":"2022-12-15","open":16.378,"high":16.446,"low":16.37,"close":16.446,"adjusted_close":16.446,"volume":4784},{"date":"2022-12-14","open":16.456,"high":16.456,"low":16.394,"close":16.428,"adjusted_close":16.428,"volume":5795},{"date":"2022-12-13","open":16.29,"high":16.568,"low":16.29,"close":16.456,"adjusted_close":16.456,"volume":3366},{"date":"2022-12-12","open":16.398,"high":16.458,"low":16.324,"close":16.338,"adjusted_close":16.338,"volume":24368},{"date":"2022-12-09","open":16.406,"high":16.45,"low":16.318,"close":16.354,"adjusted_close":16.354,"volume":2756},{"date":"2022-12-08","open":16.404,"high":16.444,"low":16.394,"close":16.44,"adjusted_close":16.44,"volume":14447},{"date":"2022-12-07","open":16.278,"high":16.424,"low":16.278,"close":16.382,"adjusted_close":16.382,"volume":16874},{"date":"2022-12-06","open":16.28,"high":16.352,"low":16.278,"close":16.31,"adjusted_close":16.31,"volume":3250},{"date":"2022-12-05","open":16.338,"high":16.372,"low":16.218,"close":16.27,"adjusted_close":16.27,"volume":31226},{"date":"2022-12-02","open":16.3,"high":16.358,"low":16.152,"close":16.258,"adjusted_close":16.258,"volume":18043},{"date":"2022-12-01","open":16.208,"high":16.31,"low":16.202,"close":16.226,"adjusted_close":16.226,"volume":11854},{"date":"2022-11-30","open":16.018,"high":16.028,"low":15.926,"close":15.936,"adjusted_close":15.936,"volume":8333},{"date":"2022-11-29","open":16.07,"high":16.098,"low":15.984,"close":15.984,"adjusted_close":15.984,"volume":10310},{"date":"2022-11-28","open":16.23,"high":16.23,"low":16.074,"close":16.074,"adjusted_close":16.074,"volume":16664},{"date":"2022-11-25","open":16.136,"high":16.154,"low":16.056,"close":16.132,"adjusted_close":16.132,"volume":30425},{"date":"2022-11-24","open":16.184,"high":16.214,"low":16.184,"close":16.188,"adjusted_close":16.188,"volume":22211},{"date":"2022-11-23","open":16.03,"high":16.152,"low":16.014,"close":16.104,"adjusted_close":16.104,"volume":40939},{"date":"2022-11-22","open":15.904,"high":15.996,"low":15.904,"close":15.99,"adjusted_close":15.99,"volume":3468},{"date":"2022-11-21","open":15.95,"high":15.974,"low":15.872,"close":15.954,"adjusted_close":15.954,"volume":5717},{"date":"2022-11-18","open":15.884,"high":15.968,"low":15.882,"close":15.932,"adjusted_close":15.932,"volume":4521},{"date":"2022-11-17","open":15.97,"high":15.97,"low":15.816,"close":15.866,"adjusted_close":15.866,"volume":35398},{"date":"2022-11-16","open":15.878,"high":15.968,"low":15.866,"close":15.93,"adjusted_close":15.93,"volume":117442},{"date":"2022-11-15","open":15.788,"high":15.944,"low":15.788,"close":15.89,"adjusted_close":15.89,"volume":11348},{"date":"2022-11-14","open":15.794,"high":15.794,"low":15.69,"close":15.716,"adjusted_close":15.716,"volume":10612},{"date":"2022-11-11","open":15.646,"high":15.89,"low":15.646,"close":15.746,"adjusted_close":15.746,"volume":53099},{"date":"2022-11-10","open":15.28,"high":15.78,"low":15.272,"close":15.732,"adjusted_close":15.732,"volume":36793},{"date":"2022-11-09","open":15.332,"high":15.376,"low":15.296,"close":15.356,"adjusted_close":15.356,"volume":6935},{"date":"2022-11-08","open":15.282,"high":15.372,"low":15.252,"close":15.362,"adjusted_close":15.362,"volume":4405},{"date":"2022-11-07","open":15.314,"high":15.418,"low":15.274,"close":15.298,"adjusted_close":15.298,"volume":14277},{"date":"2022-11-04","open":15.316,"high":15.328,"low":15.266,"close":15.328,"adjusted_close":15.328,"volume":41566},{"date":"2022-11-03","open":15.18,"high":15.29,"low":15.18,"close":15.264,"adjusted_close":15.264,"volume":9331},{"date":"2022-11-02","open":15.45,"high":15.452,"low":15.416,"close":15.416,"adjusted_close":15.416,"volume":12009},{"date":"2022-11-01","open":15.434,"high":15.55,"low":15.4,"close":15.4,"adjusted_close":15.4,"volume":5744},{"date":"2022-10-31","open":15.4,"high":15.4,"low":15.294,"close":15.34,"adjusted_close":15.34,"volume":6679},{"date":"2022-10-28","open":15.294,"high":15.382,"low":15.25,"close":15.382,"adjusted_close":15.382,"volume":3274},{"date":"2022-10-27","open":15.284,"high":15.434,"low":15.218,"close":15.434,"adjusted_close":15.434,"volume":5711},{"date":"2022-10-26","open":15.276,"high":15.394,"low":15.274,"close":15.374,"adjusted_close":15.374,"volume":10031},{"date":"2022-10-25","open":15.182,"high":15.324,"low":15.148,"close":15.316,"adjusted_close":15.316,"volume":10926},{"date":"2022-10-24","open":15.22,"high":15.22,"low":15.082,"close":15.088,"adjusted_close":15.088,"volume":14641},{"date":"2022-10-21","open":14.968,"high":15.054,"low":14.932,"close":15.016,"adjusted_close":15.016,"volume":9321},{"date":"2022-10-20","open":15.146,"high":15.186,"low":15.112,"close":15.15,"adjusted_close":15.15,"volume":6190},{"date":"2022-10-19","open":15.326,"high":15.326,"low":15.18,"close":15.22,"adjusted_close":15.22,"volume":9840},{"date":"2022-10-18","open":15.33,"high":15.398,"low":15.254,"close":15.254,"adjusted_close":15.254,"volume":10986},{"date":"2022-10-17","open":15.34,"high":15.38,"low":15.264,"close":15.352,"adjusted_close":15.352,"volume":30474},{"date":"2022-10-14","open":15.41,"high":15.49,"low":15.24,"close":15.246,"adjusted_close":15.246,"volume":5117},{"date":"2022-10-13","open":15.286,"high":15.386,"low":15.04,"close":15.32,"adjusted_close":15.32,"volume":32989},{"date":"2022-10-12","open":15.424,"high":15.424,"low":15.29,"close":15.304,"adjusted_close":15.304,"volume":5748},{"date":"2022-10-11","open":15.374,"high":15.468,"low":15.35,"close":15.402,"adjusted_close":15.402,"volume":9015},{"date":"2022-10-10","open":15.556,"high":15.556,"low":15.354,"close":15.356,"adjusted_close":15.356,"volume":4835},{"date":"2022-10-07","open":15.676,"high":15.676,"low":15.54,"close":15.572,"adjusted_close":15.572,"volume":6390},{"date":"2022-10-06","open":15.704,"high":15.722,"low":15.638,"close":15.71,"adjusted_close":15.71,"volume":6529},{"date":"2022-10-05","open":15.8,"high":15.8,"low":15.534,"close":15.63,"adjusted_close":15.63,"volume":93230},{"date":"2022-10-04","open":15.884,"high":15.912,"low":15.806,"close":15.856,"adjusted_close":15.856,"volume":25726},{"date":"2022-10-03","open":15.57,"high":15.842,"low":15.502,"close":15.842,"adjusted_close":15.842,"volume":7581},{"date":"2022-09-30","open":15.642,"high":15.642,"low":15.548,"close":15.57,"adjusted_close":15.57,"volume":3865},{"date":"2022-09-29","open":15.494,"high":15.494,"low":15.382,"close":15.412,"adjusted_close":15.412,"volume":5759},{"date":"2022-09-28","open":15.3,"high":15.558,"low":15.198,"close":15.558,"adjusted_close":15.558,"volume":23420},{"date":"2022-09-27","open":15.642,"high":15.642,"low":15.404,"close":15.404,"adjusted_close":15.404,"volume":41949},{"date":"2022-09-26","open":15.7,"high":15.722,"low":15.618,"close":15.656,"adjusted_close":15.656,"volume":9965},{"date":"2022-09-23","open":15.888,"high":15.888,"low":15.642,"close":15.73,"adjusted_close":15.73,"volume":11084},{"date":"2022-09-22","open":16.006,"high":16.056,"low":15.794,"close":15.794,"adjusted_close":15.794,"volume":4395},{"date":"2022-09-21","open":16.05,"high":16.056,"low":16,"close":16.038,"adjusted_close":16.038,"volume":6923},{"date":"2022-09-20","open":16.134,"high":16.134,"low":15.996,"close":16.002,"adjusted_close":16.002,"volume":3426},{"date":"2022-09-19","open":16.04,"high":16.154,"low":16.036,"close":16.138,"adjusted_close":16.138,"volume":13401},{"date":"2022-09-16","open":16.406,"high":16.406,"low":16.406,"close":16.406,"adjusted_close":16.406,"volume":24968},{"date":"2022-09-15","open":16.406,"high":16.406,"low":16.406,"close":16.406,"adjusted_close":16.406,"volume":33269},{"date":"2022-09-14","open":16.406,"high":16.406,"low":16.406,"close":16.406,"adjusted_close":16.406,"volume":4728},{"date":"2022-09-13","open":16.406,"high":16.406,"low":16.406,"close":16.406,"adjusted_close":16.406,"volume":13710},{"date":"2022-09-12","open":16.32,"high":16.44,"low":16.32,"close":16.406,"adjusted_close":16.406,"volume":26994},{"date":"2022-09-09","open":16.364,"high":16.428,"low":16.298,"close":16.39,"adjusted_close":16.39,"volume":14705},{"date":"2022-09-08","open":16.39,"high":16.418,"low":16.336,"close":16.36,"adjusted_close":16.36,"volume":4802},{"date":"2022-09-07","open":16.142,"high":16.28,"low":16.094,"close":16.28,"adjusted_close":16.28,"volume":5236},{"date":"2022-09-06","open":16.214,"high":16.318,"low":16.158,"close":16.176,"adjusted_close":16.176,"volume":4812},{"date":"2022-09-05","open":16.356,"high":16.356,"low":16.198,"close":16.278,"adjusted_close":16.278,"volume":25546},{"date":"2022-09-02","open":16.346,"high":16.468,"low":16.318,"close":16.4,"adjusted_close":16.4,"volume":9665},{"date":"2022-09-01","open":16.386,"high":16.392,"low":16.2,"close":16.204,"adjusted_close":16.204,"volume":16210},{"date":"2022-08-31","open":16.554,"high":16.568,"low":16.478,"close":16.522,"adjusted_close":16.522,"volume":4364},{"date":"2022-08-30","open":16.53,"high":16.664,"low":16.524,"close":16.524,"adjusted_close":16.524,"volume":7571},{"date":"2022-08-29","open":16.47,"high":16.62,"low":16.47,"close":16.532,"adjusted_close":16.532,"volume":7702},{"date":"2022-08-26","open":16.732,"high":16.78,"low":16.684,"close":16.724,"adjusted_close":16.724,"volume":9215},{"date":"2022-08-25","open":16.676,"high":16.706,"low":16.57,"close":16.706,"adjusted_close":16.706,"volume":6682},{"date":"2022-08-24","open":16.69,"high":16.696,"low":16.62,"close":16.642,"adjusted_close":16.642,"volume":4380},{"date":"2022-08-23","open":16.652,"high":16.732,"low":16.632,"close":16.732,"adjusted_close":16.732,"volume":6415},{"date":"2022-08-22","open":16.784,"high":16.784,"low":16.642,"close":16.642,"adjusted_close":16.642,"volume":21129},{"date":"2022-08-19","open":16.906,"high":16.906,"low":16.716,"close":16.716,"adjusted_close":16.716,"volume":32632},{"date":"2022-08-18","open":16.886,"high":16.996,"low":16.886,"close":16.996,"adjusted_close":16.996,"volume":5952},{"date":"2022-08-17","open":17.064,"high":17.064,"low":16.916,"close":16.916,"adjusted_close":16.916,"volume":8651},{"date":"2022-08-16","open":17.17,"high":17.17,"low":17.032,"close":17.052,"adjusted_close":17.052,"volume":11660},{"date":"2022-08-12","open":16.968,"high":17.096,"low":16.968,"close":17.07,"adjusted_close":17.07,"volume":7307},{"date":"2022-08-11","open":17.094,"high":17.21,"low":17.07,"close":17.07,"adjusted_close":17.07,"volume":18478},{"date":"2022-08-10","open":16.902,"high":17.154,"low":16.902,"close":17.092,"adjusted_close":17.092,"volume":3828},{"date":"2022-08-09","open":17.034,"high":17.044,"low":16.928,"close":16.986,"adjusted_close":16.986,"volume":5559},{"date":"2022-08-08","open":16.944,"high":17.098,"low":16.944,"close":17.062,"adjusted_close":17.062,"volume":13292},{"date":"2022-08-05","open":17.178,"high":17.178,"low":16.894,"close":16.894,"adjusted_close":16.894,"volume":6517},{"date":"2022-08-04","open":17.138,"high":17.2,"low":17.138,"close":17.142,"adjusted_close":17.142,"volume":6842},{"date":"2022-08-03","open":17.112,"high":17.112,"low":16.99,"close":17.05,"adjusted_close":17.05,"volume":31430},{"date":"2022-08-02","open":17.38,"high":17.38,"low":17.156,"close":17.156,"adjusted_close":17.156,"volume":14464},{"date":"2022-08-01","open":17.138,"high":17.268,"low":17.138,"close":17.258,"adjusted_close":17.258,"volume":24775},{"date":"2022-07-29","open":17.08,"high":17.214,"low":17.08,"close":17.2,"adjusted_close":17.2,"volume":3417},{"date":"2022-07-28","open":16.958,"high":17.176,"low":16.958,"close":17.176,"adjusted_close":17.176,"volume":3871},{"date":"2022-07-27","open":16.84,"high":17.044,"low":16.84,"close":17.018,"adjusted_close":17.018,"volume":6961},{"date":"2022-07-26","open":16.84,"high":17.004,"low":16.84,"close":16.91,"adjusted_close":16.91,"volume":7626},{"date":"2022-07-25","open":16.978,"high":17.052,"low":16.906,"close":16.948,"adjusted_close":16.948,"volume":5339},{"date":"2022-07-22","open":16.938,"high":17.112,"low":16.938,"close":17.072,"adjusted_close":17.072,"volume":32167},{"date":"2022-07-21","open":16.606,"high":16.944,"low":16.606,"close":16.868,"adjusted_close":16.868,"volume":12258},{"date":"2022-07-20","open":16.71,"high":16.864,"low":16.71,"close":16.742,"adjusted_close":16.742,"volume":7317},{"date":"2022-07-19","open":16.652,"high":16.754,"low":16.652,"close":16.754,"adjusted_close":16.754,"volume":2128},{"date":"2022-07-18","open":16.85,"high":16.862,"low":16.734,"close":16.734,"adjusted_close":16.734,"volume":6738},{"date":"2022-07-15","open":16.708,"high":16.876,"low":16.708,"close":16.822,"adjusted_close":16.822,"volume":9834},{"date":"2022-07-14","open":16.656,"high":16.74,"low":16.55,"close":16.658,"adjusted_close":16.658,"volume":5025},{"date":"2022-07-13","open":16.684,"high":16.724,"low":16.5,"close":16.69,"adjusted_close":16.69,"volume":5543},{"date":"2022-07-12","open":16.7,"high":16.772,"low":16.7,"close":16.772,"adjusted_close":16.772,"volume":4940},{"date":"2022-07-11","open":16.612,"high":16.72,"low":16.612,"close":16.72,"adjusted_close":16.72,"volume":4626},{"date":"2022-07-08","open":16.772,"high":16.772,"low":16.504,"close":16.626,"adjusted_close":16.626,"volume":9542},{"date":"2022-07-07","open":16.642,"high":16.688,"low":16.566,"close":16.666,"adjusted_close":16.666,"volume":52594},{"date":"2022-07-06","open":16.734,"high":16.804,"low":16.66,"close":16.668,"adjusted_close":16.668,"volume":5123},{"date":"2022-07-05","open":16.786,"high":16.794,"low":16.646,"close":16.726,"adjusted_close":16.726,"volume":3508},{"date":"2022-07-04","open":16.662,"high":16.698,"low":16.634,"close":16.668,"adjusted_close":16.668,"volume":5031},{"date":"2022-07-01","open":16.58,"high":16.762,"low":16.53,"close":16.658,"adjusted_close":16.658,"volume":3873},{"date":"2022-06-30","open":16.432,"high":16.576,"low":16.432,"close":16.556,"adjusted_close":16.556,"volume":3204},{"date":"2022-06-29","open":16.482,"high":16.51,"low":16.348,"close":16.48,"adjusted_close":16.48,"volume":14354},{"date":"2022-06-28","open":16.358,"high":16.418,"low":16.346,"close":16.364,"adjusted_close":16.364,"volume":10373},{"date":"2022-06-27","open":16.522,"high":16.522,"low":16.462,"close":16.462,"adjusted_close":16.462,"volume":4772},{"date":"2022-06-24","open":16.644,"high":16.644,"low":16.488,"close":16.556,"adjusted_close":16.556,"volume":3066},{"date":"2022-06-23","open":16.432,"high":16.646,"low":16.312,"close":16.584,"adjusted_close":16.584,"volume":16615},{"date":"2022-06-22","open":16.32,"high":16.464,"low":16.32,"close":16.434,"adjusted_close":16.434,"volume":6921},{"date":"2022-06-21","open":16.402,"high":16.43,"low":16.338,"close":16.43,"adjusted_close":16.43,"volume":6468},{"date":"2022-06-20","open":16.362,"high":16.474,"low":16.362,"close":16.42,"adjusted_close":16.42,"volume":7841},{"date":"2022-06-17","open":16.42,"high":16.49,"low":16.31,"close":16.444,"adjusted_close":16.444,"volume":11779},{"date":"2022-06-16","open":16.32,"high":16.36,"low":16.118,"close":16.27,"adjusted_close":16.27,"volume":36500},{"date":"2022-06-15","open":16.176,"high":16.338,"low":16.176,"close":16.264,"adjusted_close":16.264,"volume":9563},{"date":"2022-06-14","open":16.222,"high":16.432,"low":16.13,"close":16.168,"adjusted_close":16.168,"volume":27728},{"date":"2022-06-13","open":16.556,"high":16.57,"low":16.206,"close":16.218,"adjusted_close":16.218,"volume":10900},{"date":"2022-06-10","open":16.744,"high":16.862,"low":16.562,"close":16.562,"adjusted_close":16.562,"volume":6191},{"date":"2022-06-09","open":16.902,"high":16.93,"low":16.742,"close":16.81,"adjusted_close":16.81,"volume":18591},{"date":"2022-06-08","open":16.926,"high":16.988,"low":16.902,"close":16.964,"adjusted_close":16.964,"volume":4435},{"date":"2022-06-07","open":16.97,"high":17.006,"low":16.888,"close":16.99,"adjusted_close":16.99,"volume":10206},{"date":"2022-06-06","open":17.006,"high":17.07,"low":16.904,"close":16.904,"adjusted_close":16.904,"volume":5230},{"date":"2022-06-03","open":16.972,"high":17.162,"low":16.926,"close":16.986,"adjusted_close":16.986,"volume":10718},{"date":"2022-06-02","open":17.1,"high":17.112,"low":17.02,"close":17.05,"adjusted_close":17.05,"volume":6032},{"date":"2022-06-01","open":17.172,"high":17.19,"low":17.044,"close":17.044,"adjusted_close":17.044,"volume":6683},{"date":"2022-05-31","open":17.196,"high":17.21,"low":17.076,"close":17.128,"adjusted_close":17.128,"volume":7764},{"date":"2022-05-30","open":17.17,"high":17.304,"low":17.17,"close":17.234,"adjusted_close":17.234,"volume":36616},{"date":"2022-05-27","open":17.14,"high":17.28,"low":17.14,"close":17.272,"adjusted_close":17.272,"volume":19939},{"date":"2022-05-26","open":17.246,"high":17.298,"low":17.164,"close":17.22,"adjusted_close":17.22,"volume":29002},{"date":"2022-05-25","open":17.058,"high":17.184,"low":17.038,"close":17.184,"adjusted_close":17.184,"volume":10319},{"date":"2022-05-24","open":16.78,"high":17.016,"low":16.78,"close":17.016,"adjusted_close":17.016,"volume":5376},{"date":"2022-05-23","open":16.826,"high":16.918,"low":16.816,"close":16.816,"adjusted_close":16.816,"volume":13652},{"date":"2022-05-20","open":16.73,"high":16.898,"low":16.73,"close":16.854,"adjusted_close":16.854,"volume":2940},{"date":"2022-05-19","open":16.664,"high":16.874,"low":16.664,"close":16.874,"adjusted_close":16.874,"volume":4465},{"date":"2022-05-18","open":16.672,"high":16.738,"low":16.658,"close":16.728,"adjusted_close":16.728,"volume":10300},{"date":"2022-05-17","open":16.726,"high":16.822,"low":16.714,"close":16.714,"adjusted_close":16.714,"volume":12314},{"date":"2022-05-16","open":16.786,"high":16.856,"low":16.76,"close":16.856,"adjusted_close":16.856,"volume":4462},{"date":"2022-05-13","open":16.886,"high":16.886,"low":16.798,"close":16.798,"adjusted_close":16.798,"volume":6805},{"date":"2022-05-12","open":16.842,"high":16.982,"low":16.842,"close":16.968,"adjusted_close":16.968,"volume":21620},{"date":"2022-05-11","open":16.862,"high":16.908,"low":16.818,"close":16.842,"adjusted_close":16.842,"volume":25942},{"date":"2022-05-10","open":16.624,"high":16.884,"low":16.624,"close":16.836,"adjusted_close":16.836,"volume":31956},{"date":"2022-05-09","open":16.606,"high":16.634,"low":16.51,"close":16.634,"adjusted_close":16.634,"volume":9921},{"date":"2022-05-06","open":16.702,"high":16.788,"low":16.648,"close":16.74,"adjusted_close":16.74,"volume":21840},{"date":"2022-05-05","open":16.906,"high":17.032,"low":16.666,"close":16.666,"adjusted_close":16.666,"volume":4784},{"date":"2022-05-04","open":16.944,"high":16.944,"low":16.816,"close":16.824,"adjusted_close":16.824,"volume":3260},{"date":"2022-05-03","open":16.764,"high":16.98,"low":16.764,"close":16.964,"adjusted_close":16.964,"volume":1767},{"date":"2022-05-02","open":16.824,"high":16.84,"low":16.74,"close":16.752,"adjusted_close":16.752,"volume":12100},{"date":"2022-04-29","open":17.096,"high":17.096,"low":16.904,"close":16.904,"adjusted_close":16.904,"volume":16742},{"date":"2022-04-28","open":17.118,"high":17.118,"low":16.97,"close":16.97,"adjusted_close":16.97,"volume":4906},{"date":"2022-04-27","open":17.068,"high":17.254,"low":17.068,"close":17.084,"adjusted_close":17.084,"volume":10459},{"date":"2022-04-26","open":17.256,"high":17.326,"low":17.178,"close":17.246,"adjusted_close":17.246,"volume":16420},{"date":"2022-04-25","open":17.152,"high":17.216,"low":17.058,"close":17.216,"adjusted_close":17.216,"volume":25524},{"date":"2022-04-22","open":17.076,"high":17.09,"low":16.946,"close":17.004,"adjusted_close":17.004,"volume":16522},{"date":"2022-04-21","open":17.172,"high":17.25,"low":17.082,"close":17.082,"adjusted_close":17.082,"volume":20020},{"date":"2022-04-20","open":17.01,"high":17.242,"low":16.974,"close":17.206,"adjusted_close":17.206,"volume":6835},{"date":"2022-04-19","open":17.216,"high":17.216,"low":17.094,"close":17.116,"adjusted_close":17.116,"volume":10094},{"date":"2022-04-14","open":17.606,"high":17.606,"low":17.39,"close":17.396,"adjusted_close":17.396,"volume":24474},{"date":"2022-04-13","open":17.484,"high":17.506,"low":17.356,"close":17.502,"adjusted_close":17.502,"volume":36825},{"date":"2022-04-12","open":17.31,"high":17.572,"low":17.31,"close":17.558,"adjusted_close":17.558,"volume":39324},{"date":"2022-04-11","open":17.592,"high":17.592,"low":17.456,"close":17.456,"adjusted_close":17.456,"volume":15220},{"date":"2022-04-08","open":17.806,"high":17.826,"low":17.63,"close":17.63,"adjusted_close":17.63,"volume":32743},{"date":"2022-04-07","open":17.944,"high":17.944,"low":17.772,"close":17.79,"adjusted_close":17.79,"volume":28237},{"date":"2022-04-06","open":17.954,"high":17.954,"low":17.78,"close":17.818,"adjusted_close":17.818,"volume":16289},{"date":"2022-04-05","open":18.326,"high":18.326,"low":18.038,"close":18.038,"adjusted_close":18.038,"volume":29881},{"date":"2022-04-04","open":18.174,"high":18.248,"low":18.174,"close":18.206,"adjusted_close":18.206,"volume":34055},{"date":"2022-04-01","open":18.154,"high":18.19,"low":18.034,"close":18.19,"adjusted_close":18.19,"volume":8520},{"date":"2022-03-31","open":18.286,"high":18.286,"low":18.182,"close":18.22,"adjusted_close":18.22,"volume":18473},{"date":"2022-03-30","open":18.212,"high":18.222,"low":18.102,"close":18.216,"adjusted_close":18.216,"volume":17225},{"date":"2022-03-29","open":18.03,"high":18.18,"low":17.896,"close":18.092,"adjusted_close":18.092,"volume":22642},{"date":"2022-03-28","open":17.914,"high":18.054,"low":17.86,"close":17.976,"adjusted_close":17.976,"volume":9234},{"date":"2022-03-25","open":18.04,"high":18.104,"low":17.876,"close":17.876,"adjusted_close":17.876,"volume":14503},{"date":"2022-03-24","open":18.108,"high":18.108,"low":17.922,"close":18.034,"adjusted_close":18.034,"volume":35840},{"date":"2022-03-23","open":18.024,"high":18.056,"low":17.95,"close":18.028,"adjusted_close":18.028,"volume":7376},{"date":"2022-03-22","open":18.156,"high":18.156,"low":17.96,"close":18.008,"adjusted_close":18.008,"volume":25923},{"date":"2022-03-21","open":18.314,"high":18.318,"low":18.156,"close":18.222,"adjusted_close":18.222,"volume":45521},{"date":"2022-03-18","open":18.362,"high":18.362,"low":18.252,"close":18.254,"adjusted_close":18.254,"volume":8625},{"date":"2022-03-17","open":18.14,"high":18.296,"low":18.106,"close":18.276,"adjusted_close":18.276,"volume":17676},{"date":"2022-03-16","open":17.944,"high":18.106,"low":17.806,"close":18.042,"adjusted_close":18.042,"volume":58234},{"date":"2022-03-15","open":17.848,"high":17.928,"low":17.742,"close":17.894,"adjusted_close":17.894,"volume":9497},{"date":"2022-03-14","open":17.908,"high":18.004,"low":17.82,"close":17.842,"adjusted_close":17.842,"volume":23699},{"date":"2022-03-11","open":18.02,"high":18.138,"low":17.986,"close":18.054,"adjusted_close":18.054,"volume":158239},{"date":"2022-03-10","open":18.304,"high":18.32,"low":18.03,"close":18.048,"adjusted_close":18.048,"volume":11670},{"date":"2022-03-09","open":18.166,"high":18.304,"low":18.146,"close":18.214,"adjusted_close":18.214,"volume":8382},{"date":"2022-03-08","open":18.234,"high":18.366,"low":18.12,"close":18.154,"adjusted_close":18.154,"volume":4028},{"date":"2022-03-07","open":18.536,"high":18.564,"low":18.318,"close":18.454,"adjusted_close":18.454,"volume":6859},{"date":"2022-03-04","open":18.516,"high":18.68,"low":18.516,"close":18.65,"adjusted_close":18.65,"volume":7491},{"date":"2022-03-03","open":18.518,"high":18.576,"low":18.478,"close":18.576,"adjusted_close":18.576,"volume":25039},{"date":"2022-03-02","open":18.716,"high":18.798,"low":18.61,"close":18.61,"adjusted_close":18.61,"volume":6791},{"date":"2022-03-01","open":18.63,"high":18.91,"low":18.63,"close":18.888,"adjusted_close":18.888,"volume":48870},{"date":"2022-02-28","open":18.372,"high":18.716,"low":18.372,"close":18.716,"adjusted_close":18.716,"volume":7562},{"date":"2022-02-25","open":18.386,"high":18.53,"low":18.386,"close":18.488,"adjusted_close":18.488,"volume":5177},{"date":"2022-02-24","open":18.4,"high":18.406,"low":18.234,"close":18.4,"adjusted_close":18.4,"volume":1125},{"date":"2022-02-23","open":18.502,"high":18.508,"low":18.388,"close":18.468,"adjusted_close":18.468,"volume":2686},{"date":"2022-02-22","open":18.428,"high":18.596,"low":18.418,"close":18.504,"adjusted_close":18.504,"volume":5852},{"date":"2022-02-21","open":18.442,"high":18.56,"low":18.442,"close":18.486,"adjusted_close":18.486,"volume":15445},{"date":"2022-02-18","open":18.448,"high":18.584,"low":18.448,"close":18.486,"adjusted_close":18.486,"volume":6633},{"date":"2022-02-17","open":18.534,"high":18.582,"low":18.466,"close":18.538,"adjusted_close":18.538,"volume":19555},{"date":"2022-02-16","open":18.462,"high":18.516,"low":18.418,"close":18.46,"adjusted_close":18.46,"volume":13953},{"date":"2022-02-15","open":18.466,"high":18.576,"low":18.466,"close":18.544,"adjusted_close":18.544,"volume":11976},{"date":"2022-02-14","open":18.678,"high":18.76,"low":18.558,"close":18.558,"adjusted_close":18.558,"volume":22667},{"date":"2022-02-11","open":18.64,"high":18.71,"low":18.604,"close":18.604,"adjusted_close":18.604,"volume":10833},{"date":"2022-02-10","open":18.81,"high":18.896,"low":18.692,"close":18.692,"adjusted_close":18.692,"volume":17999},{"date":"2022-02-09","open":18.802,"high":18.902,"low":18.802,"close":18.868,"adjusted_close":18.868,"volume":17369},{"date":"2022-02-08","open":18.964,"high":18.966,"low":18.792,"close":18.822,"adjusted_close":18.822,"volume":5604},{"date":"2022-02-07","open":18.804,"high":18.874,"low":18.76,"close":18.798,"adjusted_close":18.798,"volume":6780},{"date":"2022-02-04","open":18.948,"high":19.044,"low":18.746,"close":18.778,"adjusted_close":18.778,"volume":7970},{"date":"2022-02-03","open":19.112,"high":19.146,"low":18.956,"close":18.99,"adjusted_close":18.99,"volume":6731},{"date":"2022-02-02","open":19.158,"high":19.214,"low":19.158,"close":19.18,"adjusted_close":19.18,"volume":9425},{"date":"2022-02-01","open":19.088,"high":19.198,"low":19.074,"close":19.074,"adjusted_close":19.074,"volume":16966},{"date":"2022-01-31","open":19.04,"high":19.118,"low":19.024,"close":19.036,"adjusted_close":19.036,"volume":8728},{"date":"2022-01-28","open":18.958,"high":19.068,"low":18.954,"close":19.068,"adjusted_close":19.068,"volume":52991},{"date":"2022-01-27","open":18.994,"high":19.13,"low":18.994,"close":19.126,"adjusted_close":19.126,"volume":4321},{"date":"2022-01-26","open":19.162,"high":19.23,"low":19.154,"close":19.186,"adjusted_close":19.186,"volume":10269},{"date":"2022-01-25","open":19.27,"high":19.286,"low":19.172,"close":19.222,"adjusted_close":19.222,"volume":11734},{"date":"2022-01-24","open":19.366,"high":19.38,"low":19.262,"close":19.298,"adjusted_close":19.298,"volume":44075},{"date":"2022-01-21","open":19.174,"high":19.336,"low":19.174,"close":19.28,"adjusted_close":19.28,"volume":71986},{"date":"2022-01-20","open":19.12,"high":19.232,"low":19.12,"close":19.216,"adjusted_close":19.216,"volume":15928},{"date":"2022-01-19","open":19.034,"high":19.228,"low":19.034,"close":19.228,"adjusted_close":19.228,"volume":5629},{"date":"2022-01-18","open":19.182,"high":19.28,"low":19.18,"close":19.194,"adjusted_close":19.194,"volume":10129},{"date":"2022-01-17","open":19.282,"high":19.324,"low":19.258,"close":19.28,"adjusted_close":19.28,"volume":6284},{"date":"2022-01-14","open":19.462,"high":19.518,"low":19.358,"close":19.372,"adjusted_close":19.372,"volume":45136},{"date":"2022-01-13","open":19.386,"high":19.528,"low":19.386,"close":19.47,"adjusted_close":19.47,"volume":53602},{"date":"2022-01-12","open":19.494,"high":19.504,"low":19.402,"close":19.452,"adjusted_close":19.452,"volume":13064},{"date":"2022-01-11","open":19.356,"high":19.486,"low":19.356,"close":19.47,"adjusted_close":19.47,"volume":3421},{"date":"2022-01-10","open":19.458,"high":19.458,"low":19.32,"close":19.366,"adjusted_close":19.366,"volume":15312},{"date":"2022-01-07","open":19.476,"high":19.572,"low":19.39,"close":19.39,"adjusted_close":19.39,"volume":10382},{"date":"2022-01-06","open":19.538,"high":19.582,"low":19.434,"close":19.518,"adjusted_close":19.518,"volume":3450},{"date":"2022-01-05","open":19.626,"high":19.714,"low":19.62,"close":19.648,"adjusted_close":19.648,"volume":9309},{"date":"2022-01-04","open":19.69,"high":19.69,"low":19.6,"close":19.618,"adjusted_close":19.618,"volume":3888},{"date":"2022-01-03","open":19.844,"high":19.914,"low":19.556,"close":19.716,"adjusted_close":19.716,"volume":52177},{"date":"2021-12-30","open":19.772,"high":19.908,"low":19.772,"close":19.83,"adjusted_close":19.83,"volume":5777},{"date":"2021-12-29","open":19.93,"high":20.005,"low":19.818,"close":19.818,"adjusted_close":19.818,"volume":18258},{"date":"2021-12-28","open":19.964,"high":20.025,"low":19.956,"close":19.992,"adjusted_close":19.992,"volume":11641},{"date":"2021-12-27","open":19.87,"high":19.96,"low":19.866,"close":19.882,"adjusted_close":19.882,"volume":9174},{"date":"2021-12-23","open":19.874,"high":19.934,"low":19.836,"close":19.904,"adjusted_close":19.904,"volume":7295},{"date":"2021-12-22","open":19.866,"high":19.948,"low":19.84,"close":19.902,"adjusted_close":19.902,"volume":9571},{"date":"2021-12-21","open":19.908,"high":19.912,"low":19.772,"close":19.782,"adjusted_close":19.782,"volume":19848},{"date":"2021-12-20","open":20.02,"high":20.02,"low":19.86,"close":19.86,"adjusted_close":19.86,"volume":15115},{"date":"2021-12-17","open":19.99,"high":19.99,"low":19.914,"close":19.946,"adjusted_close":19.946,"volume":96828},{"date":"2021-12-16","open":19.976,"high":19.976,"low":19.834,"close":19.912,"adjusted_close":19.912,"volume":19503},{"date":"2021-12-15","open":19.844,"high":19.896,"low":19.802,"close":19.864,"adjusted_close":19.864,"volume":7237},{"date":"2021-12-14","open":19.98,"high":19.98,"low":19.872,"close":19.89,"adjusted_close":19.89,"volume":17278},{"date":"2021-12-13","open":19.834,"high":19.982,"low":19.834,"close":19.982,"adjusted_close":19.982,"volume":9751},{"date":"2021-12-10","open":19.928,"high":19.968,"low":19.802,"close":19.968,"adjusted_close":19.968,"volume":4417},{"date":"2021-12-09","open":19.906,"high":19.986,"low":19.894,"close":19.92,"adjusted_close":19.92,"volume":6632},{"date":"2021-12-08","open":20.085,"high":20.115,"low":19.876,"close":19.876,"adjusted_close":19.876,"volume":15684},{"date":"2021-12-07","open":20.035,"high":20.11,"low":19.934,"close":20.08,"adjusted_close":20.08,"volume":48719},{"date":"2021-12-06","open":20.115,"high":20.125,"low":20.015,"close":20.05,"adjusted_close":20.05,"volume":6616},{"date":"2021-12-03","open":19.9,"high":20.035,"low":19.884,"close":20.035,"adjusted_close":20.035,"volume":25092},{"date":"2021-12-02","open":19.85,"high":19.908,"low":19.85,"close":19.886,"adjusted_close":19.886,"volume":2454},{"date":"2021-12-01","open":19.82,"high":19.898,"low":19.816,"close":19.858,"adjusted_close":19.858,"volume":10050},{"date":"2021-11-30","open":19.852,"high":19.978,"low":19.852,"close":19.9,"adjusted_close":19.9,"volume":30072},{"date":"2021-11-29","open":19.744,"high":19.824,"low":19.71,"close":19.806,"adjusted_close":19.806,"volume":13006},{"date":"2021-11-26","open":19.776,"high":19.802,"low":19.642,"close":19.794,"adjusted_close":19.794,"volume":12984},{"date":"2021-11-25","open":19.632,"high":19.708,"low":19.63,"close":19.656,"adjusted_close":19.656,"volume":5862},{"date":"2021-11-24","open":19.656,"high":19.656,"low":19.558,"close":19.604,"adjusted_close":19.604,"volume":18266},{"date":"2021-11-23","open":19.78,"high":19.78,"low":19.632,"close":19.642,"adjusted_close":19.642,"volume":15763},{"date":"2021-11-22","open":19.928,"high":19.928,"low":19.772,"close":19.772,"adjusted_close":19.772,"volume":28211},{"date":"2021-11-19","open":19.812,"high":19.902,"low":19.812,"close":19.886,"adjusted_close":19.886,"volume":6031},{"date":"2021-11-18","open":19.756,"high":19.812,"low":19.738,"close":19.808,"adjusted_close":19.808,"volume":3254},{"date":"2021-11-17","open":19.72,"high":19.72,"low":19.65,"close":19.702,"adjusted_close":19.702,"volume":1739},{"date":"2021-11-16","open":19.77,"high":19.774,"low":19.684,"close":19.716,"adjusted_close":19.716,"volume":16090},{"date":"2021-11-15","open":19.896,"high":19.93,"low":19.786,"close":19.79,"adjusted_close":19.79,"volume":17641},{"date":"2021-11-12","open":20.02,"high":20.02,"low":19.862,"close":19.902,"adjusted_close":19.902,"volume":4795},{"date":"2021-11-11","open":19.902,"high":20.02,"low":19.902,"close":19.932,"adjusted_close":19.932,"volume":30762},{"date":"2021-11-10","open":20.11,"high":20.15,"low":20.03,"close":20.03,"adjusted_close":20.03,"volume":3746},{"date":"2021-11-09","open":20.115,"high":20.23,"low":20.115,"close":20.18,"adjusted_close":20.18,"volume":15408},{"date":"2021-11-08","open":20.05,"high":20.13,"low":20.05,"close":20.1,"adjusted_close":20.1,"volume":29322},{"date":"2021-11-05","open":20.055,"high":20.16,"low":19.994,"close":20.16,"adjusted_close":20.16,"volume":35360},{"date":"2021-11-04","open":19.852,"high":20.02,"low":19.852,"close":19.984,"adjusted_close":19.984,"volume":13085},{"date":"2021-11-03","open":19.95,"high":19.998,"low":19.916,"close":19.932,"adjusted_close":19.932,"volume":11839},{"date":"2021-11-02","open":19.806,"high":19.922,"low":19.806,"close":19.922,"adjusted_close":19.922,"volume":31607},{"date":"2021-11-01","open":19.91,"high":19.91,"low":19.83,"close":19.88,"adjusted_close":19.88,"volume":2535},{"date":"2021-10-29","open":19.878,"high":19.932,"low":19.822,"close":19.926,"adjusted_close":19.926,"volume":5541},{"date":"2021-10-28","open":19.956,"high":20,"low":19.884,"close":19.922,"adjusted_close":19.922,"volume":104223},{"date":"2021-10-27","open":19.784,"high":19.968,"low":19.784,"close":19.968,"adjusted_close":19.968,"volume":20045},{"date":"2021-10-26","open":19.724,"high":19.802,"low":19.724,"close":19.79,"adjusted_close":19.79,"volume":8897},{"date":"2021-10-25","open":19.66,"high":19.79,"low":19.66,"close":19.79,"adjusted_close":19.79,"volume":8271},{"date":"2021-10-22","open":19.648,"high":19.72,"low":19.634,"close":19.708,"adjusted_close":19.708,"volume":30992},{"date":"2021-10-21","open":19.688,"high":19.734,"low":19.65,"close":19.684,"adjusted_close":19.684,"volume":24491},{"date":"2021-10-20","open":19.738,"high":19.766,"low":19.712,"close":19.764,"adjusted_close":19.764,"volume":6958},{"date":"2021-10-19","open":19.92,"high":19.92,"low":19.798,"close":19.798,"adjusted_close":19.798,"volume":6745},{"date":"2021-10-18","open":19.822,"high":19.874,"low":19.806,"close":19.87,"adjusted_close":19.87,"volume":14771},{"date":"2021-10-15","open":19.908,"high":19.924,"low":19.854,"close":19.88,"adjusted_close":19.88,"volume":21337},{"date":"2021-10-14","open":19.864,"high":19.936,"low":19.794,"close":19.912,"adjusted_close":19.912,"volume":36638},{"date":"2021-10-13","open":19.722,"high":19.872,"low":19.718,"close":19.872,"adjusted_close":19.872,"volume":55553},{"date":"2021-10-12","open":19.658,"high":19.696,"low":19.592,"close":19.686,"adjusted_close":19.686,"volume":18334},{"date":"2021-10-11","open":19.682,"high":19.682,"low":19.57,"close":19.67,"adjusted_close":19.67,"volume":11965},{"date":"2021-10-08","open":19.706,"high":19.782,"low":19.666,"close":19.67,"adjusted_close":19.67,"volume":6373},{"date":"2021-10-07","open":19.774,"high":19.898,"low":19.774,"close":19.808,"adjusted_close":19.808,"volume":7621},{"date":"2021-10-06","open":19.712,"high":19.868,"low":19.712,"close":19.846,"adjusted_close":19.846,"volume":35740},{"date":"2021-10-05","open":19.91,"high":19.966,"low":19.858,"close":19.858,"adjusted_close":19.858,"volume":15933},{"date":"2021-10-04","open":19.894,"high":20.005,"low":19.89,"close":19.942,"adjusted_close":19.942,"volume":52232},{"date":"2021-10-01","open":19.888,"high":19.926,"low":19.838,"close":19.912,"adjusted_close":19.912,"volume":67492},{"date":"2021-09-30","open":19.904,"high":19.94,"low":19.838,"close":19.838,"adjusted_close":19.838,"volume":29891},{"date":"2021-09-29","open":19.936,"high":19.992,"low":19.932,"close":19.966,"adjusted_close":19.966,"volume":21275},{"date":"2021-09-28","open":19.944,"high":20.01,"low":19.9,"close":19.968,"adjusted_close":19.968,"volume":69510},{"date":"2021-09-27","open":20.17,"high":20.17,"low":20.07,"close":20.1,"adjusted_close":20.1,"volume":7155},{"date":"2021-09-24","open":20.065,"high":20.185,"low":20.06,"close":20.11,"adjusted_close":20.11,"volume":53342},{"date":"2021-09-23","open":20.345,"high":20.345,"low":20.14,"close":20.14,"adjusted_close":20.14,"volume":15068},{"date":"2021-09-22","open":20.215,"high":20.29,"low":20.215,"close":20.29,"adjusted_close":20.29,"volume":18120},{"date":"2021-09-21","open":20.25,"high":20.265,"low":20.2,"close":20.255,"adjusted_close":20.255,"volume":19778},{"date":"2021-09-20","open":20.195,"high":20.265,"low":20.185,"close":20.255,"adjusted_close":20.255,"volume":6988},{"date":"2021-09-17","open":20.265,"high":20.265,"low":20.165,"close":20.185,"adjusted_close":20.185,"volume":33643},{"date":"2021-09-16","open":20.225,"high":20.275,"low":20.2,"close":20.225,"adjusted_close":20.225,"volume":20526},{"date":"2021-09-15","open":20.28,"high":20.34,"low":20.255,"close":20.285,"adjusted_close":20.285,"volume":30580},{"date":"2021-09-14","open":20.315,"high":20.35,"low":20.2,"close":20.28,"adjusted_close":20.28,"volume":53023},{"date":"2021-09-13","open":20.12,"high":20.26,"low":20.12,"close":20.25,"adjusted_close":20.25,"volume":79318},{"date":"2021-09-10","open":20.275,"high":20.275,"low":20.185,"close":20.2,"adjusted_close":20.2,"volume":10153},{"date":"2021-09-09","open":20.05,"high":20.195,"low":20.05,"close":20.165,"adjusted_close":20.165,"volume":25375},{"date":"2021-09-08","open":20.015,"high":20.1,"low":20.015,"close":20.06,"adjusted_close":20.06,"volume":29021},{"date":"2021-09-07","open":20.135,"high":20.135,"low":20.02,"close":20.035,"adjusted_close":20.035,"volume":43800},{"date":"2021-09-06","open":20.135,"high":20.15,"low":20.125,"close":20.13,"adjusted_close":20.13,"volume":12612},{"date":"2021-09-03","open":20.25,"high":20.25,"low":20.125,"close":20.175,"adjusted_close":20.175,"volume":50406},{"date":"2021-09-02","open":20.2,"high":20.22,"low":20.165,"close":20.205,"adjusted_close":20.205,"volume":18997},{"date":"2021-09-01","open":20.16,"high":20.23,"low":20.13,"close":20.185,"adjusted_close":20.185,"volume":36450},{"date":"2021-08-31","open":20.15,"high":20.25,"low":20.15,"close":20.16,"adjusted_close":20.16,"volume":56184},{"date":"2021-08-30","open":20.185,"high":20.2,"low":20.15,"close":20.195,"adjusted_close":20.195,"volume":51788},{"date":"2021-08-27","open":20.075,"high":20.135,"low":20.065,"close":20.135,"adjusted_close":20.135,"volume":32541},{"date":"2021-08-26","open":20.05,"high":20.115,"low":20.035,"close":20.09,"adjusted_close":20.09,"volume":85090},{"date":"2021-08-25","open":20.155,"high":20.155,"low":20.08,"close":20.09,"adjusted_close":20.09,"volume":42022},{"date":"2021-08-24","open":20.17,"high":20.17,"low":20.13,"close":20.14,"adjusted_close":20.14,"volume":15962},{"date":"2021-08-23","open":20.14,"high":20.21,"low":20.11,"close":20.16,"adjusted_close":20.16,"volume":59689},{"date":"2021-08-20","open":20.14,"high":20.17,"low":20.13,"close":20.16,"adjusted_close":20.16,"volume":15932},{"date":"2021-08-19","open":20.08,"high":20.18,"low":20.065,"close":20.145,"adjusted_close":20.145,"volume":43986},{"date":"2021-08-18","open":20.125,"high":20.125,"low":20.095,"close":20.115,"adjusted_close":20.115,"volume":9034},{"date":"2021-08-17","open":20.265,"high":20.265,"low":20.11,"close":20.11,"adjusted_close":20.11,"volume":13966},{"date":"2021-08-16","open":20.155,"high":20.205,"low":20.13,"close":20.18,"adjusted_close":20.18,"volume":7178},{"date":"2021-08-13","open":20.01,"high":20.1,"low":20,"close":20.08,"adjusted_close":20.08,"volume":13254},{"date":"2021-08-12","open":19.988,"high":20,"low":19.948,"close":20,"adjusted_close":20,"volume":44743},{"date":"2021-08-11","open":19.914,"high":19.966,"low":19.874,"close":19.914,"adjusted_close":19.914,"volume":6276},{"date":"2021-08-10","open":20.05,"high":20.05,"low":19.942,"close":19.942,"adjusted_close":19.942,"volume":16589},{"date":"2021-08-09","open":20.09,"high":20.11,"low":19.992,"close":20.02,"adjusted_close":20.02,"volume":63098},{"date":"2021-08-06","open":20.2,"high":20.225,"low":20.09,"close":20.09,"adjusted_close":20.09,"volume":7363},{"date":"2021-08-05","open":20.375,"high":20.375,"low":20.245,"close":20.245,"adjusted_close":20.245,"volume":5699},{"date":"2021-08-04","open":20.29,"high":20.37,"low":20.23,"close":20.275,"adjusted_close":20.275,"volume":59253},{"date":"2021-08-03","open":20.265,"high":20.36,"low":20.265,"close":20.34,"adjusted_close":20.34,"volume":17946},{"date":"2021-08-02","open":20.25,"high":20.34,"low":20.22,"close":20.34,"adjusted_close":20.34,"volume":20722},{"date":"2021-07-30","open":20.225,"high":20.26,"low":20.215,"close":20.255,"adjusted_close":20.255,"volume":26982},{"date":"2021-07-29","open":20.245,"high":20.3,"low":20.19,"close":20.195,"adjusted_close":20.195,"volume":49182},{"date":"2021-07-28","open":20.185,"high":20.245,"low":20.18,"close":20.2,"adjusted_close":20.2,"volume":58497},{"date":"2021-07-27","open":20.185,"high":20.255,"low":20.185,"close":20.245,"adjusted_close":20.245,"volume":14288},{"date":"2021-07-26","open":20.28,"high":20.295,"low":20.17,"close":20.185,"adjusted_close":20.185,"volume":19858},{"date":"2021-07-23","open":20.14,"high":20.195,"low":20.14,"close":20.18,"adjusted_close":20.18,"volume":49337},{"date":"2021-07-22","open":20.17,"high":20.235,"low":20.12,"close":20.22,"adjusted_close":20.22,"volume":71925},{"date":"2021-07-21","open":20.29,"high":20.29,"low":20.11,"close":20.14,"adjusted_close":20.14,"volume":28285},{"date":"2021-07-20","open":20.14,"high":20.3,"low":20.14,"close":20.2,"adjusted_close":20.2,"volume":48972},{"date":"2021-07-19","open":20.14,"high":20.255,"low":20.14,"close":20.2,"adjusted_close":20.2,"volume":54976},{"date":"2021-07-16","open":20.06,"high":20.105,"low":20.06,"close":20.105,"adjusted_close":20.105,"volume":29059},{"date":"2021-07-15","open":20.105,"high":20.175,"low":20.065,"close":20.15,"adjusted_close":20.15,"volume":41086},{"date":"2021-07-14","open":20.005,"high":20.065,"low":19.984,"close":20.065,"adjusted_close":20.065,"volume":10572},{"date":"2021-07-13","open":20.06,"high":20.125,"low":20.05,"close":20.075,"adjusted_close":20.075,"volume":15409},{"date":"2021-07-12","open":20.055,"high":20.12,"low":20.055,"close":20.07,"adjusted_close":20.07,"volume":18842},{"date":"2021-07-09","open":20.11,"high":20.11,"low":20.05,"close":20.08,"adjusted_close":20.08,"volume":18202},{"date":"2021-07-08","open":20.2,"high":20.26,"low":20.14,"close":20.15,"adjusted_close":20.15,"volume":36787},{"date":"2021-07-07","open":20.1,"high":20.175,"low":20.09,"close":20.135,"adjusted_close":20.135,"volume":33472},{"date":"2021-07-06","open":19.964,"high":20.1,"low":19.964,"close":20.09,"adjusted_close":20.09,"volume":31012},{"date":"2021-07-05","open":20.085,"high":20.085,"low":19.926,"close":19.97,"adjusted_close":19.97,"volume":20543},{"date":"2021-07-02","open":19.97,"high":20.02,"low":19.924,"close":19.984,"adjusted_close":19.984,"volume":56840},{"date":"2021-07-01","open":19.934,"high":20,"low":19.914,"close":19.932,"adjusted_close":19.932,"volume":13805},{"date":"2021-06-30","open":19.932,"high":20.01,"low":19.932,"close":20,"adjusted_close":20,"volume":12165},{"date":"2021-06-29","open":19.896,"high":19.938,"low":19.884,"close":19.938,"adjusted_close":19.938,"volume":9404},{"date":"2021-06-28","open":19.766,"high":19.924,"low":19.766,"close":19.924,"adjusted_close":19.924,"volume":24667},{"date":"2021-06-25","open":19.87,"high":19.92,"low":19.808,"close":19.818,"adjusted_close":19.818,"volume":26370},{"date":"2021-06-24","open":19.806,"high":19.908,"low":19.806,"close":19.874,"adjusted_close":19.874,"volume":4838},{"date":"2021-06-23","open":19.856,"high":19.914,"low":19.822,"close":19.878,"adjusted_close":19.878,"volume":30175},{"date":"2021-06-22","open":19.79,"high":19.882,"low":19.79,"close":19.838,"adjusted_close":19.838,"volume":27174},{"date":"2021-06-21","open":19.956,"high":20.015,"low":19.85,"close":19.894,"adjusted_close":19.894,"volume":45773},{"date":"2021-06-18","open":19.92,"high":19.96,"low":19.854,"close":19.948,"adjusted_close":19.948,"volume":52775},{"date":"2021-06-17","open":19.74,"high":19.848,"low":19.716,"close":19.848,"adjusted_close":19.848,"volume":12564},{"date":"2021-06-16","open":19.774,"high":19.85,"low":19.774,"close":19.846,"adjusted_close":19.846,"volume":3930},{"date":"2021-06-15","open":19.798,"high":19.816,"low":19.734,"close":19.776,"adjusted_close":19.776,"volume":10874},{"date":"2021-06-14","open":19.866,"high":19.872,"low":19.78,"close":19.79,"adjusted_close":19.79,"volume":20626},{"date":"2021-06-11","open":19.838,"high":19.884,"low":19.816,"close":19.816,"adjusted_close":19.816,"volume":11099},{"date":"2021-06-10","open":19.77,"high":19.792,"low":19.708,"close":19.792,"adjusted_close":19.792,"volume":16717},{"date":"2021-06-09","open":19.706,"high":19.814,"low":19.706,"close":19.814,"adjusted_close":19.814,"volume":33659},{"date":"2021-06-08","open":19.608,"high":19.694,"low":19.608,"close":19.668,"adjusted_close":19.668,"volume":4777},{"date":"2021-06-07","open":19.664,"high":19.664,"low":19.566,"close":19.622,"adjusted_close":19.622,"volume":9835},{"date":"2021-06-04","open":19.48,"high":19.624,"low":19.466,"close":19.624,"adjusted_close":19.624,"volume":6064},{"date":"2021-06-03","open":19.53,"high":19.53,"low":19.458,"close":19.498,"adjusted_close":19.498,"volume":13836},{"date":"2021-06-02","open":19.55,"high":19.576,"low":19.526,"close":19.554,"adjusted_close":19.554,"volume":60556},{"date":"2021-06-01","open":19.448,"high":19.542,"low":19.448,"close":19.504,"adjusted_close":19.504,"volume":3578},{"date":"2021-05-31","open":19.486,"high":19.558,"low":19.48,"close":19.554,"adjusted_close":19.554,"volume":27816},{"date":"2021-05-28","open":19.466,"high":19.542,"low":19.466,"close":19.536,"adjusted_close":19.536,"volume":12504},{"date":"2021-05-27","open":19.53,"high":19.55,"low":19.492,"close":19.53,"adjusted_close":19.53,"volume":13669},{"date":"2021-05-26","open":19.514,"high":19.592,"low":19.514,"close":19.564,"adjusted_close":19.564,"volume":9944},{"date":"2021-05-25","open":19.52,"high":19.574,"low":19.518,"close":19.554,"adjusted_close":19.554,"volume":40688},{"date":"2021-05-24","open":19.492,"high":19.526,"low":19.426,"close":19.496,"adjusted_close":19.496,"volume":12617},{"date":"2021-05-21","open":19.436,"high":19.524,"low":19.436,"close":19.456,"adjusted_close":19.456,"volume":13953},{"date":"2021-05-20","open":19.318,"high":19.442,"low":19.302,"close":19.44,"adjusted_close":19.44,"volume":24751},{"date":"2021-05-19","open":19.298,"high":19.384,"low":19.286,"close":19.348,"adjusted_close":19.348,"volume":4465},{"date":"2021-05-18","open":19.4,"high":19.426,"low":19.362,"close":19.364,"adjusted_close":19.364,"volume":10009},{"date":"2021-05-17","open":19.46,"high":19.464,"low":19.368,"close":19.398,"adjusted_close":19.398,"volume":32180},{"date":"2021-05-14","open":19.32,"high":19.392,"low":19.32,"close":19.392,"adjusted_close":19.392,"volume":103061},{"date":"2021-05-13","open":19.296,"high":19.344,"low":19.208,"close":19.304,"adjusted_close":19.304,"volume":15389},{"date":"2021-05-12","open":19.398,"high":19.422,"low":19.276,"close":19.276,"adjusted_close":19.276,"volume":9915},{"date":"2021-05-11","open":19.42,"high":19.426,"low":19.356,"close":19.356,"adjusted_close":19.356,"volume":6816},{"date":"2021-05-10","open":19.486,"high":19.546,"low":19.486,"close":19.49,"adjusted_close":19.49,"volume":37876},{"date":"2021-05-07","open":19.538,"high":19.646,"low":19.508,"close":19.578,"adjusted_close":19.578,"volume":103552},{"date":"2021-05-06","open":19.434,"high":19.548,"low":19.434,"close":19.534,"adjusted_close":19.534,"volume":48511},{"date":"2021-05-05","open":19.482,"high":19.502,"low":19.434,"close":19.482,"adjusted_close":19.482,"volume":27982},{"date":"2021-05-04","open":19.45,"high":19.54,"low":19.436,"close":19.482,"adjusted_close":19.482,"volume":18314},{"date":"2021-05-03","open":19.44,"high":19.486,"low":19.394,"close":19.458,"adjusted_close":19.458,"volume":25995},{"date":"2021-04-30","open":19.372,"high":19.434,"low":19.354,"close":19.406,"adjusted_close":19.406,"volume":9506},{"date":"2021-04-29","open":19.37,"high":19.396,"low":19.336,"close":19.36,"adjusted_close":19.36,"volume":9259},{"date":"2021-04-28","open":19.408,"high":19.412,"low":19.384,"close":19.398,"adjusted_close":19.398,"volume":4477},{"date":"2021-04-27","open":19.504,"high":19.508,"low":19.466,"close":19.47,"adjusted_close":19.47,"volume":15289},{"date":"2021-04-26","open":19.478,"high":19.524,"low":19.454,"close":19.524,"adjusted_close":19.524,"volume":5014},{"date":"2021-04-23","open":19.462,"high":19.524,"low":19.462,"close":19.52,"adjusted_close":19.52,"volume":7527},{"date":"2021-04-22","open":19.454,"high":19.514,"low":19.422,"close":19.446,"adjusted_close":19.446,"volume":114224},{"date":"2021-04-21","open":19.366,"high":19.42,"low":19.35,"close":19.398,"adjusted_close":19.398,"volume":24178},{"date":"2021-04-20","open":19.324,"high":19.438,"low":19.324,"close":19.416,"adjusted_close":19.416,"volume":42322},{"date":"2021-04-19","open":19.47,"high":19.484,"low":19.366,"close":19.366,"adjusted_close":19.366,"volume":18471},{"date":"2021-04-16","open":19.526,"high":19.56,"low":19.432,"close":19.432,"adjusted_close":19.432,"volume":10180},{"date":"2021-04-15","open":19.534,"high":19.586,"low":19.456,"close":19.582,"adjusted_close":19.582,"volume":29090},{"date":"2021-04-14","open":19.43,"high":19.506,"low":19.406,"close":19.426,"adjusted_close":19.426,"volume":69623},{"date":"2021-04-13","open":19.382,"high":19.396,"low":19.308,"close":19.388,"adjusted_close":19.388,"volume":12521},{"date":"2021-04-12","open":19.412,"high":19.436,"low":19.344,"close":19.352,"adjusted_close":19.352,"volume":31844},{"date":"2021-04-09","open":19.402,"high":19.418,"low":19.362,"close":19.41,"adjusted_close":19.41,"volume":309164},{"date":"2021-04-08","open":19.412,"high":19.432,"low":19.37,"close":19.402,"adjusted_close":19.402,"volume":6576},{"date":"2021-04-07","open":19.438,"high":19.438,"low":19.364,"close":19.418,"adjusted_close":19.418,"volume":20545},{"date":"2021-04-06","open":19.26,"high":19.36,"low":19.258,"close":19.36,"adjusted_close":19.36,"volume":16222},{"date":"2021-04-01","open":19.33,"high":19.378,"low":19.31,"close":19.366,"adjusted_close":19.366,"volume":30809},{"date":"2021-03-31","open":19.208,"high":19.296,"low":19.194,"close":19.294,"adjusted_close":19.294,"volume":1356},{"date":"2021-03-30","open":19.1,"high":19.148,"low":19.07,"close":19.148,"adjusted_close":19.148,"volume":5040},{"date":"2021-03-29","open":19.208,"high":19.212,"low":19.144,"close":19.166,"adjusted_close":19.166,"volume":7537},{"date":"2021-03-26","open":19.152,"high":19.22,"low":19.112,"close":19.192,"adjusted_close":19.192,"volume":9162},{"date":"2021-03-25","open":19.21,"high":19.274,"low":19.2,"close":19.222,"adjusted_close":19.222,"volume":22066},{"date":"2021-03-24","open":19.176,"high":19.212,"low":19.152,"close":19.198,"adjusted_close":19.198,"volume":40182},{"date":"2021-03-23","open":19.148,"high":19.168,"low":19.114,"close":19.168,"adjusted_close":19.168,"volume":15252},{"date":"2021-03-22","open":19.138,"high":19.172,"low":19.104,"close":19.168,"adjusted_close":19.168,"volume":6456},{"date":"2021-03-19","open":19.12,"high":19.12,"low":19.002,"close":19.058,"adjusted_close":19.058,"volume":15983},{"date":"2021-03-18","open":18.968,"high":19.026,"low":18.928,"close":19.002,"adjusted_close":19.002,"volume":24261},{"date":"2021-03-17","open":19.116,"high":19.118,"low":19.008,"close":19.034,"adjusted_close":19.034,"volume":11247},{"date":"2021-03-16","open":19.142,"high":19.156,"low":19.118,"close":19.156,"adjusted_close":19.156,"volume":1866},{"date":"2021-03-15","open":19.088,"high":19.164,"low":19.03,"close":19.138,"adjusted_close":19.138,"volume":42967},{"date":"2021-03-12","open":19.122,"high":19.168,"low":19.108,"close":19.108,"adjusted_close":19.108,"volume":2851},{"date":"2021-03-11","open":19.344,"high":19.346,"low":19.262,"close":19.314,"adjusted_close":19.314,"volume":30507},{"date":"2021-03-10","open":19.158,"high":19.266,"low":19.13,"close":19.232,"adjusted_close":19.232,"volume":10954},{"date":"2021-03-09","open":19.122,"high":19.172,"low":19.1,"close":19.132,"adjusted_close":19.132,"volume":22644},{"date":"2021-03-08","open":19.07,"high":19.16,"low":19.07,"close":19.128,"adjusted_close":19.128,"volume":11422},{"date":"2021-03-05","open":19.222,"high":19.244,"low":19.144,"close":19.17,"adjusted_close":19.17,"volume":20517},{"date":"2021-03-04","open":19.348,"high":19.438,"low":19.338,"close":19.38,"adjusted_close":19.38,"volume":33460},{"date":"2021-03-03","open":19.556,"high":19.556,"low":19.372,"close":19.45,"adjusted_close":19.45,"volume":28333},{"date":"2021-03-02","open":19.55,"high":19.58,"low":19.478,"close":19.554,"adjusted_close":19.554,"volume":120089},{"date":"2021-03-01","open":19.51,"high":19.548,"low":19.49,"close":19.526,"adjusted_close":19.526,"volume":45069},{"date":"2021-02-26","open":19.366,"high":19.462,"low":19.34,"close":19.378,"adjusted_close":19.378,"volume":37910},{"date":"2021-02-25","open":19.518,"high":19.518,"low":19.362,"close":19.422,"adjusted_close":19.422,"volume":11299},{"date":"2021-02-24","open":19.572,"high":19.572,"low":19.47,"close":19.554,"adjusted_close":19.554,"volume":39773},{"date":"2021-02-23","open":19.584,"high":19.584,"low":19.478,"close":19.552,"adjusted_close":19.552,"volume":17537},{"date":"2021-02-22","open":19.666,"high":19.762,"low":19.636,"close":19.654,"adjusted_close":19.654,"volume":27522},{"date":"2021-02-19","open":19.83,"high":19.872,"low":19.776,"close":19.776,"adjusted_close":19.776,"volume":9033},{"date":"2021-02-18","open":19.868,"high":19.88,"low":19.782,"close":19.856,"adjusted_close":19.856,"volume":80572},{"date":"2021-02-17","open":19.798,"high":19.868,"low":19.758,"close":19.86,"adjusted_close":19.86,"volume":114961},{"date":"2021-02-16","open":19.926,"high":19.926,"low":19.81,"close":19.81,"adjusted_close":19.81,"volume":17002},{"date":"2021-02-15","open":19.864,"high":19.926,"low":19.826,"close":19.886,"adjusted_close":19.886,"volume":80441},{"date":"2021-02-12","open":20.005,"high":20.05,"low":19.93,"close":19.974,"adjusted_close":19.974,"volume":48150},{"date":"2021-02-11","open":20.125,"high":20.125,"low":20.05,"close":20.075,"adjusted_close":20.075,"volume":22878},{"date":"2021-02-10","open":20.06,"high":20.11,"low":19.98,"close":20.075,"adjusted_close":20.075,"volume":18570},{"date":"2021-02-09","open":20.13,"high":20.16,"low":20.04,"close":20.055,"adjusted_close":20.055,"volume":48053},{"date":"2021-02-08","open":19.954,"high":20.065,"low":19.954,"close":20.065,"adjusted_close":20.065,"volume":20241},{"date":"2021-02-05","open":20.085,"high":20.09,"low":19.932,"close":20.02,"adjusted_close":20.02,"volume":39847},{"date":"2021-02-04","open":20.005,"high":20.05,"low":19.946,"close":20.05,"adjusted_close":20.05,"volume":7687},{"date":"2021-02-03","open":20.02,"high":20.03,"low":19.978,"close":20.015,"adjusted_close":20.015,"volume":32955},{"date":"2021-02-02","open":20.05,"high":20.105,"low":19.988,"close":20.055,"adjusted_close":20.055,"volume":50766},{"date":"2021-02-01","open":20.105,"high":20.105,"low":20.01,"close":20.09,"adjusted_close":20.09,"volume":39767},{"date":"2021-01-29","open":20.05,"high":20.11,"low":19.976,"close":20.11,"adjusted_close":20.11,"volume":13437},{"date":"2021-01-28","open":20.175,"high":20.185,"low":20.075,"close":20.115,"adjusted_close":20.115,"volume":49079},{"date":"2021-01-27","open":20.135,"high":20.18,"low":20.12,"close":20.17,"adjusted_close":20.17,"volume":97283},{"date":"2021-01-26","open":20.135,"high":20.18,"low":20.095,"close":20.15,"adjusted_close":20.15,"volume":26173},{"date":"2021-01-25","open":20.07,"high":20.185,"low":20.05,"close":20.075,"adjusted_close":20.075,"volume":234918},{"date":"2021-01-22","open":20.13,"high":20.17,"low":20.06,"close":20.075,"adjusted_close":20.075,"volume":24831},{"date":"2021-01-21","open":20.23,"high":20.23,"low":20.075,"close":20.115,"adjusted_close":20.115,"volume":43789},{"date":"2021-01-20","open":20.235,"high":20.24,"low":20.165,"close":20.185,"adjusted_close":20.185,"volume":22239},{"date":"2021-01-19","open":20.125,"high":20.23,"low":20.125,"close":20.175,"adjusted_close":20.175,"volume":35281},{"date":"2021-01-18","open":20.165,"high":20.195,"low":20.125,"close":20.145,"adjusted_close":20.145,"volume":31448},{"date":"2021-01-15","open":20.13,"high":20.235,"low":20.035,"close":20.165,"adjusted_close":20.165,"volume":20060},{"date":"2021-01-14","open":20.165,"high":20.235,"low":20.135,"close":20.215,"adjusted_close":20.215,"volume":119598},{"date":"2021-01-13","open":20.11,"high":20.205,"low":20.025,"close":20.17,"adjusted_close":20.17,"volume":75471},{"date":"2021-01-12","open":20,"high":20.025,"low":19.942,"close":19.974,"adjusted_close":19.974,"volume":6447},{"date":"2021-01-11","open":20.165,"high":20.215,"low":20.04,"close":20.075,"adjusted_close":20.075,"volume":5981},{"date":"2021-01-08","open":20.19,"high":20.195,"low":20.065,"close":20.075,"adjusted_close":20.075,"volume":6672},{"date":"2021-01-07","open":20.02,"high":20.18,"low":20.02,"close":20.18,"adjusted_close":20.18,"volume":29349},{"date":"2021-01-06","open":20.21,"high":20.21,"low":20.055,"close":20.125,"adjusted_close":20.125,"volume":1647},{"date":"2021-01-05","open":20.42,"high":20.42,"low":20.28,"close":20.35,"adjusted_close":20.35,"volume":28517},{"date":"2021-01-04","open":20.545,"high":20.59,"low":20.415,"close":20.475,"adjusted_close":20.475,"volume":46981},{"date":"2020-12-30","open":20.52,"high":20.56,"low":20.445,"close":20.475,"adjusted_close":20.475,"volume":38599},{"date":"2020-12-29","open":20.495,"high":20.565,"low":20.47,"close":20.49,"adjusted_close":20.49,"volume":23290},{"date":"2020-12-28","open":20.51,"high":20.515,"low":20.42,"close":20.49,"adjusted_close":20.49,"volume":29613},{"date":"2020-12-23","open":20.435,"high":20.46,"low":20.35,"close":20.36,"adjusted_close":20.36,"volume":81328},{"date":"2020-12-22","open":20.375,"high":20.425,"low":20.355,"close":20.395,"adjusted_close":20.395,"volume":21196},{"date":"2020-12-21","open":20.445,"high":20.47,"low":20.34,"close":20.345,"adjusted_close":20.345,"volume":66391},{"date":"2020-12-18","open":20.445,"high":20.49,"low":20.4,"close":20.49,"adjusted_close":20.49,"volume":21635},{"date":"2020-12-17","open":20.395,"high":20.485,"low":20.39,"close":20.485,"adjusted_close":20.485,"volume":20668},{"date":"2020-12-16","open":20.405,"high":20.465,"low":20.31,"close":20.465,"adjusted_close":20.465,"volume":11518},{"date":"2020-12-15","open":20.36,"high":20.445,"low":20.345,"close":20.445,"adjusted_close":20.445,"volume":21233},{"date":"2020-12-14","open":20.38,"high":20.38,"low":20.265,"close":20.365,"adjusted_close":20.365,"volume":25310},{"date":"2020-12-11","open":20.4,"high":20.405,"low":20.34,"close":20.36,"adjusted_close":20.36,"volume":37790},{"date":"2020-12-10","open":20.31,"high":20.33,"low":20.25,"close":20.295,"adjusted_close":20.295,"volume":16218},{"date":"2020-12-09","open":20.335,"high":20.345,"low":20.27,"close":20.29,"adjusted_close":20.29,"volume":11355},{"date":"2020-12-08","open":20.385,"high":20.4,"low":20.375,"close":20.385,"adjusted_close":20.385,"volume":106},{"date":"2020-12-07","open":20.43,"high":20.445,"low":20.34,"close":20.385,"adjusted_close":20.385,"volume":20830},{"date":"2020-12-04","open":20.505,"high":20.505,"low":20.33,"close":20.33,"adjusted_close":20.33,"volume":28243},{"date":"2020-12-03","open":20.38,"high":20.49,"low":20.365,"close":20.435,"adjusted_close":20.435,"volume":52812},{"date":"2020-12-02","open":20.44,"high":20.49,"low":20.39,"close":20.39,"adjusted_close":20.39,"volume":28116},{"date":"2020-12-01","open":20.575,"high":20.575,"low":20.42,"close":20.465,"adjusted_close":20.465,"volume":8498},{"date":"2020-11-30","open":20.48,"high":20.48,"low":20.39,"close":20.465,"adjusted_close":20.465,"volume":36941},{"date":"2020-11-27","open":20.4,"high":20.465,"low":20.375,"close":20.43,"adjusted_close":20.43,"volume":45136},{"date":"2020-11-26","open":20.395,"high":20.4,"low":20.365,"close":20.385,"adjusted_close":20.385,"volume":40854},{"date":"2020-11-25","open":20.34,"high":20.395,"low":20.31,"close":20.365,"adjusted_close":20.365,"volume":8769},{"date":"2020-11-24","open":20.445,"high":20.45,"low":20.34,"close":20.405,"adjusted_close":20.405,"volume":25746},{"date":"2020-11-23","open":20.405,"high":20.42,"low":20.335,"close":20.405,"adjusted_close":20.405,"volume":9265},{"date":"2020-11-20","open":20.355,"high":20.465,"low":20.355,"close":20.385,"adjusted_close":20.385,"volume":31091},{"date":"2020-11-19","open":20.335,"high":20.4,"low":20.275,"close":20.385,"adjusted_close":20.385,"volume":30900},{"date":"2020-11-18","open":20.345,"high":20.35,"low":20.25,"close":20.31,"adjusted_close":20.31,"volume":114824},{"date":"2020-11-17","open":20.18,"high":20.29,"low":20.18,"close":20.27,"adjusted_close":20.27,"volume":25349},{"date":"2020-11-16","open":20.215,"high":20.22,"low":20.09,"close":20.18,"adjusted_close":20.18,"volume":6002},{"date":"2020-11-13","open":20.16,"high":20.185,"low":20.09,"close":20.15,"adjusted_close":20.15,"volume":4012},{"date":"2020-11-12","open":20.08,"high":20.155,"low":20.005,"close":20.105,"adjusted_close":20.105,"volume":63326},{"date":"2020-11-11","open":19.932,"high":20.055,"low":19.932,"close":20.015,"adjusted_close":20.015,"volume":18323},{"date":"2020-11-10","open":20.17,"high":20.17,"low":19.996,"close":20.1,"adjusted_close":20.1,"volume":24728},{"date":"2020-11-09","open":20.22,"high":20.295,"low":20.1,"close":20.1,"adjusted_close":20.1,"volume":38976},{"date":"2020-11-06","open":20.375,"high":20.375,"low":20.2,"close":20.23,"adjusted_close":20.23,"volume":23879},{"date":"2020-11-05","open":20.355,"high":20.355,"low":20.265,"close":20.28,"adjusted_close":20.28,"volume":23868},{"date":"2020-11-04","open":20.045,"high":20.24,"low":20.02,"close":20.195,"adjusted_close":20.195,"volume":13085},{"date":"2020-11-03","open":19.84,"high":19.962,"low":19.808,"close":19.874,"adjusted_close":19.874,"volume":8320},{"date":"2020-11-02","open":19.866,"high":19.948,"low":19.818,"close":19.896,"adjusted_close":19.896,"volume":14372},{"date":"2020-10-30","open":19.94,"high":19.964,"low":19.81,"close":19.86,"adjusted_close":19.86,"volume":11684},{"date":"2020-10-29","open":19.954,"high":20.035,"low":19.902,"close":19.906,"adjusted_close":19.906,"volume":12694},{"date":"2020-10-28","open":20.035,"high":20.095,"low":19.982,"close":20.01,"adjusted_close":20.01,"volume":12571},{"date":"2020-10-27","open":20.035,"high":20.05,"low":19.992,"close":20.045,"adjusted_close":20.045,"volume":7333},{"date":"2020-10-26","open":19.996,"high":20,"low":19.944,"close":19.972,"adjusted_close":19.972,"volume":35628},{"date":"2020-10-23","open":19.936,"high":19.936,"low":19.832,"close":19.922,"adjusted_close":19.922,"volume":24467},{"date":"2020-10-22","open":19.918,"high":19.974,"low":19.876,"close":19.898,"adjusted_close":19.898,"volume":17122},{"date":"2020-10-21","open":19.924,"high":19.996,"low":19.922,"close":19.97,"adjusted_close":19.97,"volume":6655},{"date":"2020-10-20","open":20.05,"high":20.05,"low":19.952,"close":19.994,"adjusted_close":19.994,"volume":15819},{"date":"2020-10-19","open":20.04,"high":20.06,"low":19.998,"close":20.045,"adjusted_close":20.045,"volume":26735},{"date":"2020-10-16","open":20.135,"high":20.135,"low":20.075,"close":20.1,"adjusted_close":20.1,"volume":17396},{"date":"2020-10-15","open":20.155,"high":20.18,"low":20.09,"close":20.13,"adjusted_close":20.13,"volume":25251},{"date":"2020-10-14","open":20.16,"high":20.21,"low":20.105,"close":20.13,"adjusted_close":20.13,"volume":48543},{"date":"2020-10-13","open":20.1,"high":20.16,"low":20.06,"close":20.115,"adjusted_close":20.115,"volume":24051},{"date":"2020-10-12","open":19.982,"high":20.115,"low":19.98,"close":20.09,"adjusted_close":20.09,"volume":218937},{"date":"2020-10-09","open":19.964,"high":20.01,"low":19.932,"close":20.005,"adjusted_close":20.005,"volume":4929},{"date":"2020-10-08","open":19.954,"high":20.025,"low":19.932,"close":20.005,"adjusted_close":20.005,"volume":14068},{"date":"2020-10-07","open":19.91,"high":19.96,"low":19.852,"close":19.96,"adjusted_close":19.96,"volume":110972},{"date":"2020-10-06","open":19.968,"high":20.005,"low":19.954,"close":19.956,"adjusted_close":19.956,"volume":6250},{"date":"2020-10-05","open":19.976,"high":19.98,"low":19.95,"close":19.98,"adjusted_close":19.98,"volume":60539},{"date":"2020-10-02","open":19.948,"high":20.02,"low":19.948,"close":19.984,"adjusted_close":19.984,"volume":12979},{"date":"2020-10-01","open":19.958,"high":19.958,"low":19.904,"close":19.95,"adjusted_close":19.95,"volume":6157},{"date":"2020-09-30","open":19.94,"high":19.984,"low":19.894,"close":19.928,"adjusted_close":19.928,"volume":13176},{"date":"2020-09-29","open":19.968,"high":20.06,"low":19.966,"close":20.005,"adjusted_close":20.005,"volume":8823},{"date":"2020-09-28","open":19.88,"high":19.96,"low":19.856,"close":19.956,"adjusted_close":19.956,"volume":59133},{"date":"2020-09-25","open":19.91,"high":19.918,"low":19.824,"close":19.852,"adjusted_close":19.852,"volume":8739},{"date":"2020-09-24","open":20.02,"high":20.02,"low":19.894,"close":19.916,"adjusted_close":19.916,"volume":175277},{"date":"2020-09-23","open":20.105,"high":20.14,"low":20.04,"close":20.045,"adjusted_close":20.045,"volume":18633},{"date":"2020-09-22","open":20.145,"high":20.145,"low":20.08,"close":20.095,"adjusted_close":20.095,"volume":5176},{"date":"2020-09-21","open":20.11,"high":20.17,"low":20.09,"close":20.095,"adjusted_close":20.095,"volume":26293},{"date":"2020-09-18","open":20.17,"high":20.225,"low":20.13,"close":20.135,"adjusted_close":20.135,"volume":25095},{"date":"2020-09-17","open":20.11,"high":20.195,"low":20.105,"close":20.165,"adjusted_close":20.165,"volume":23037},{"date":"2020-09-16","open":20.17,"high":20.21,"low":20.13,"close":20.145,"adjusted_close":20.145,"volume":9610},{"date":"2020-09-15","open":20.135,"high":20.155,"low":20.08,"close":20.115,"adjusted_close":20.115,"volume":28148},{"date":"2020-09-14","open":20.055,"high":20.115,"low":20.045,"close":20.105,"adjusted_close":20.105,"volume":5979},{"date":"2020-09-11","open":20.03,"high":20.075,"low":20,"close":20.05,"adjusted_close":20.05,"volume":13411},{"date":"2020-09-10","open":20.05,"high":20.05,"low":19.946,"close":19.984,"adjusted_close":19.984,"volume":22144},{"date":"2020-09-09","open":20.065,"high":20.08,"low":19.996,"close":20.02,"adjusted_close":20.02,"volume":62002},{"date":"2020-09-08","open":20.02,"high":20.06,"low":19.972,"close":20.035,"adjusted_close":20.035,"volume":152605},{"date":"2020-09-07","open":20.025,"high":20.04,"low":19.942,"close":19.99,"adjusted_close":19.99,"volume":10677},{"date":"2020-09-04","open":20.17,"high":20.25,"low":20.07,"close":20.07,"adjusted_close":20.07,"volume":74899},{"date":"2020-09-03","open":20.215,"high":20.27,"low":20.21,"close":20.21,"adjusted_close":20.21,"volume":15445},{"date":"2020-09-02","open":20.175,"high":20.26,"low":20.125,"close":20.245,"adjusted_close":20.245,"volume":8568},{"date":"2020-09-01","open":20.085,"high":20.085,"low":20.025,"close":20.075,"adjusted_close":20.075,"volume":84413},{"date":"2020-08-31","open":19.95,"high":20.06,"low":19.912,"close":20.03,"adjusted_close":20.03,"volume":12416},{"date":"2020-08-28","open":19.83,"high":19.978,"low":19.83,"close":19.958,"adjusted_close":19.958,"volume":1369},{"date":"2020-08-27","open":20.035,"high":20.07,"low":19.904,"close":19.904,"adjusted_close":19.904,"volume":10430},{"date":"2020-08-26","open":20.015,"high":20.015,"low":19.96,"close":19.968,"adjusted_close":19.968,"volume":4375},{"date":"2020-08-25","open":20.12,"high":20.13,"low":19.978,"close":19.986,"adjusted_close":19.986,"volume":30676},{"date":"2020-08-24","open":20.15,"high":20.205,"low":20.135,"close":20.16,"adjusted_close":20.16,"volume":7172},{"date":"2020-08-21","open":20.13,"high":20.18,"low":20.09,"close":20.15,"adjusted_close":20.15,"volume":7320},{"date":"2020-08-20","open":20.095,"high":20.21,"low":20.095,"close":20.165,"adjusted_close":20.165,"volume":3557},{"date":"2020-08-19","open":20.21,"high":20.225,"low":20.14,"close":20.165,"adjusted_close":20.165,"volume":2685},{"date":"2020-08-18","open":20.125,"high":20.125,"low":20.065,"close":20.11,"adjusted_close":20.11,"volume":4555},{"date":"2020-08-17","open":20.04,"high":20.12,"low":20.015,"close":20.09,"adjusted_close":20.09,"volume":16144},{"date":"2020-08-14","open":20.135,"high":20.17,"low":20.09,"close":20.09,"adjusted_close":20.09,"volume":9838},{"date":"2020-08-13","open":20.32,"high":20.385,"low":20.23,"close":20.23,"adjusted_close":20.23,"volume":1391},{"date":"2020-08-12","open":20.37,"high":20.38,"low":20.3,"close":20.335,"adjusted_close":20.335,"volume":47872},{"date":"2020-08-11","open":20.54,"high":20.54,"low":20.345,"close":20.365,"adjusted_close":20.365,"volume":24794},{"date":"2020-08-10","open":20.59,"high":20.63,"low":20.525,"close":20.525,"adjusted_close":20.525,"volume":11502},{"date":"2020-08-07","open":20.65,"high":20.655,"low":20.53,"close":20.56,"adjusted_close":20.56,"volume":17588},{"date":"2020-08-06","open":20.55,"high":20.64,"low":20.49,"close":20.615,"adjusted_close":20.615,"volume":4564},{"date":"2020-08-05","open":20.58,"high":20.58,"low":20.47,"close":20.5,"adjusted_close":20.5,"volume":34322},{"date":"2020-08-04","open":20.46,"high":20.515,"low":20.43,"close":20.51,"adjusted_close":20.51,"volume":25441},{"date":"2020-08-03","open":20.465,"high":20.47,"low":20.37,"close":20.4,"adjusted_close":20.4,"volume":42480},{"date":"2020-07-31","open":20.39,"high":20.445,"low":20.36,"close":20.42,"adjusted_close":20.42,"volume":18493},{"date":"2020-07-30","open":20.38,"high":20.44,"low":20.37,"close":20.4,"adjusted_close":20.4,"volume":17452},{"date":"2020-07-29","open":20.345,"high":20.365,"low":20.275,"close":20.34,"adjusted_close":20.34,"volume":55685},{"date":"2020-07-28","open":20.4,"high":20.4,"low":20.245,"close":20.365,"adjusted_close":20.365,"volume":11341},{"date":"2020-07-27","open":20.46,"high":20.46,"low":20.41,"close":20.425,"adjusted_close":20.425,"volume":17889},{"date":"2020-07-24","open":20.475,"high":20.49,"low":20.41,"close":20.435,"adjusted_close":20.435,"volume":77868},{"date":"2020-07-23","open":20.47,"high":20.49,"low":20.425,"close":20.46,"adjusted_close":20.46,"volume":32958},{"date":"2020-07-22","open":20.405,"high":20.46,"low":20.37,"close":20.46,"adjusted_close":20.46,"volume":17803},{"date":"2020-07-21","open":20.42,"high":20.455,"low":20.34,"close":20.425,"adjusted_close":20.425,"volume":26859},{"date":"2020-07-20","open":20.35,"high":20.405,"low":20.305,"close":20.355,"adjusted_close":20.355,"volume":20550},{"date":"2020-07-17","open":20.33,"high":20.345,"low":20.265,"close":20.32,"adjusted_close":20.32,"volume":19786},{"date":"2020-07-16","open":20.2,"high":20.29,"low":20.17,"close":20.275,"adjusted_close":20.275,"volume":21317},{"date":"2020-07-15","open":20.225,"high":20.235,"low":20.155,"close":20.205,"adjusted_close":20.205,"volume":12180},{"date":"2020-07-14","open":20.055,"high":20.17,"low":20.04,"close":20.145,"adjusted_close":20.145,"volume":9699},{"date":"2020-07-13","open":20.195,"high":20.195,"low":20.08,"close":20.125,"adjusted_close":20.125,"volume":21040},{"date":"2020-07-10","open":20.205,"high":20.26,"low":20.17,"close":20.17,"adjusted_close":20.17,"volume":8609},{"date":"2020-07-09","open":20.06,"high":20.155,"low":20.06,"close":20.1,"adjusted_close":20.1,"volume":9016},{"date":"2020-07-08","open":20.145,"high":20.16,"low":20.075,"close":20.08,"adjusted_close":20.08,"volume":15026},{"date":"2020-07-07","open":20.13,"high":20.13,"low":20.04,"close":20.08,"adjusted_close":20.08,"volume":8622},{"date":"2020-07-06","open":20.055,"high":20.11,"low":19.998,"close":20.07,"adjusted_close":20.07,"volume":16117},{"date":"2020-07-03","open":20.045,"high":20.11,"low":20.015,"close":20.02,"adjusted_close":20.02,"volume":118280},{"date":"2020-07-02","open":19.976,"high":20.03,"low":19.916,"close":20.03,"adjusted_close":20.03,"volume":33632},{"date":"2020-07-01","open":19.806,"high":19.922,"low":19.804,"close":19.922,"adjusted_close":19.922,"volume":30572},{"date":"2020-06-30","open":19.794,"high":19.88,"low":19.794,"close":19.88,"adjusted_close":19.88,"volume":5897},{"date":"2020-06-29","open":19.73,"high":19.786,"low":19.73,"close":19.786,"adjusted_close":19.786,"volume":11289},{"date":"2020-06-26","open":19.738,"high":19.77,"low":19.67,"close":19.714,"adjusted_close":19.714,"volume":9653},{"date":"2020-06-25","open":19.726,"high":19.774,"low":19.684,"close":19.702,"adjusted_close":19.702,"volume":14153},{"date":"2020-06-24","open":19.766,"high":19.766,"low":19.656,"close":19.656,"adjusted_close":19.656,"volume":9992},{"date":"2020-06-23","open":19.806,"high":19.828,"low":19.722,"close":19.798,"adjusted_close":19.798,"volume":7231},{"date":"2020-06-22","open":19.838,"high":19.878,"low":19.818,"close":19.838,"adjusted_close":19.838,"volume":14232},{"date":"2020-06-19","open":19.834,"high":19.856,"low":19.758,"close":19.822,"adjusted_close":19.822,"volume":15028},{"date":"2020-06-18","open":19.784,"high":19.862,"low":19.772,"close":19.792,"adjusted_close":19.792,"volume":38533},{"date":"2020-06-17","open":19.864,"high":19.92,"low":19.742,"close":19.742,"adjusted_close":19.742,"volume":32432},{"date":"2020-06-16","open":19.924,"high":19.998,"low":19.812,"close":19.816,"adjusted_close":19.816,"volume":23080},{"date":"2020-06-15","open":19.592,"high":19.628,"low":19.528,"close":19.596,"adjusted_close":19.596,"volume":20188},{"date":"2020-06-12","open":19.578,"high":19.61,"low":19.466,"close":19.53,"adjusted_close":19.53,"volume":56807},{"date":"2020-06-11","open":19.754,"high":19.754,"low":19.578,"close":19.578,"adjusted_close":19.578,"volume":20957},{"date":"2020-06-10","open":19.614,"high":19.67,"low":19.538,"close":19.58,"adjusted_close":19.58,"volume":26331},{"date":"2020-06-09","open":19.68,"high":19.724,"low":19.648,"close":19.674,"adjusted_close":19.674,"volume":21990},{"date":"2020-06-08","open":19.592,"high":19.712,"low":19.558,"close":19.686,"adjusted_close":19.686,"volume":73478},{"date":"2020-06-05","open":19.486,"high":19.654,"low":19.4,"close":19.578,"adjusted_close":19.578,"volume":170654},{"date":"2020-06-04","open":19.552,"high":19.64,"low":19.534,"close":19.566,"adjusted_close":19.566,"volume":10393},{"date":"2020-06-03","open":19.586,"high":19.63,"low":19.522,"close":19.614,"adjusted_close":19.614,"volume":5692},{"date":"2020-06-02","open":19.508,"high":19.536,"low":19.486,"close":19.536,"adjusted_close":19.536,"volume":3200},{"date":"2020-06-01","open":19.526,"high":19.554,"low":19.426,"close":19.478,"adjusted_close":19.478,"volume":35586},{"date":"2020-05-29","open":19.408,"high":19.452,"low":19.396,"close":19.416,"adjusted_close":19.416,"volume":4252},{"date":"2020-05-28","open":19.418,"high":19.42,"low":19.322,"close":19.38,"adjusted_close":19.38,"volume":19034},{"date":"2020-05-27","open":19.34,"high":19.416,"low":19.34,"close":19.386,"adjusted_close":19.386,"volume":15195},{"date":"2020-05-26","open":19.37,"high":19.41,"low":19.338,"close":19.358,"adjusted_close":19.358,"volume":14444},{"date":"2020-05-25","open":19.332,"high":19.404,"low":19.312,"close":19.386,"adjusted_close":19.386,"volume":1093611},{"date":"2020-05-22","open":19.4,"high":19.438,"low":19.33,"close":19.366,"adjusted_close":19.366,"volume":21533},{"date":"2020-05-21","open":19.412,"high":19.448,"low":19.332,"close":19.416,"adjusted_close":19.416,"volume":14417},{"date":"2020-05-20","open":19.246,"high":19.342,"low":19.2,"close":19.31,"adjusted_close":19.31,"volume":15875},{"date":"2020-05-19","open":19.264,"high":19.264,"low":19.124,"close":19.166,"adjusted_close":19.166,"volume":15001},{"date":"2020-05-18","open":19.028,"high":19.278,"low":19.028,"close":19.14,"adjusted_close":19.14,"volume":109775},{"date":"2020-05-15","open":18.934,"high":19.004,"low":18.902,"close":19.002,"adjusted_close":19.002,"volume":67961},{"date":"2020-05-14","open":18.954,"high":18.972,"low":18.864,"close":18.906,"adjusted_close":18.906,"volume":8081},{"date":"2020-05-13","open":18.83,"high":18.94,"low":18.778,"close":18.878,"adjusted_close":18.878,"volume":21242},{"date":"2020-05-12","open":18.6,"high":18.95,"low":18.6,"close":18.794,"adjusted_close":18.794,"volume":16140},{"date":"2020-05-11","open":18.798,"high":18.826,"low":18.648,"close":18.698,"adjusted_close":18.698,"volume":35158},{"date":"2020-05-08","open":18.978,"high":18.994,"low":18.796,"close":18.796,"adjusted_close":18.796,"volume":10719},{"date":"2020-05-07","open":18.852,"high":18.934,"low":18.844,"close":18.844,"adjusted_close":18.844,"volume":56616},{"date":"2020-05-06","open":19.068,"high":19.096,"low":18.864,"close":18.908,"adjusted_close":18.908,"volume":13725},{"date":"2020-05-05","open":19.052,"high":19.138,"low":19.052,"close":19.116,"adjusted_close":19.116,"volume":8887},{"date":"2020-05-04","open":19.056,"high":19.172,"low":19.022,"close":19.134,"adjusted_close":19.134,"volume":27881},{"date":"2020-04-30","open":19.36,"high":19.38,"low":19.26,"close":19.302,"adjusted_close":19.302,"volume":29099},{"date":"2020-04-29","open":19.29,"high":19.362,"low":19.222,"close":19.306,"adjusted_close":19.306,"volume":24508},{"date":"2020-04-28","open":19.246,"high":19.284,"low":19.176,"close":19.176,"adjusted_close":19.176,"volume":10916},{"date":"2020-04-27","open":19.352,"high":19.506,"low":19.242,"close":19.242,"adjusted_close":19.242,"volume":74429},{"date":"2020-04-24","open":19.246,"high":19.362,"low":19.238,"close":19.284,"adjusted_close":19.284,"volume":22051},{"date":"2020-04-23","open":19.25,"high":19.302,"low":19.18,"close":19.302,"adjusted_close":19.302,"volume":10170},{"date":"2020-04-22","open":19.28,"high":19.28,"low":19.088,"close":19.178,"adjusted_close":19.178,"volume":33222},{"date":"2020-04-21","open":19.164,"high":19.278,"low":19.112,"close":19.134,"adjusted_close":19.134,"volume":85174},{"date":"2020-04-20","open":19.378,"high":19.378,"low":19.17,"close":19.17,"adjusted_close":19.17,"volume":48855},{"date":"2020-04-17","open":19.506,"high":19.56,"low":19.34,"close":19.414,"adjusted_close":19.414,"volume":34529},{"date":"2020-04-16","open":19.282,"high":19.464,"low":19.262,"close":19.43,"adjusted_close":19.43,"volume":15459},{"date":"2020-04-15","open":19.348,"high":19.404,"low":19.19,"close":19.28,"adjusted_close":19.28,"volume":11391},{"date":"2020-04-14","open":19.462,"high":19.62,"low":19.404,"close":19.404,"adjusted_close":19.404,"volume":41827},{"date":"2020-04-09","open":18.8,"high":19.464,"low":18.8,"close":19.336,"adjusted_close":19.336,"volume":687226},{"date":"2020-04-08","open":18.488,"high":18.608,"low":18.344,"close":18.608,"adjusted_close":18.608,"volume":65294},{"date":"2020-04-07","open":18.35,"high":18.55,"low":18.306,"close":18.44,"adjusted_close":18.44,"volume":19206},{"date":"2020-04-06","open":18.236,"high":18.39,"low":18.134,"close":18.294,"adjusted_close":18.294,"volume":52953},{"date":"2020-04-03","open":18.146,"high":18.31,"low":18.072,"close":18.1,"adjusted_close":18.1,"volume":33948},{"date":"2020-04-02","open":18.31,"high":18.374,"low":18.15,"close":18.364,"adjusted_close":18.364,"volume":4255},{"date":"2020-04-01","open":18.526,"high":18.526,"low":18.21,"close":18.286,"adjusted_close":18.286,"volume":35808},{"date":"2020-03-31","open":18.24,"high":18.504,"low":18.208,"close":18.412,"adjusted_close":18.412,"volume":46967},{"date":"2020-03-30","open":18.258,"high":18.404,"low":18.022,"close":18.404,"adjusted_close":18.404,"volume":46840},{"date":"2020-03-27","open":18.19,"high":18.356,"low":17.974,"close":18.136,"adjusted_close":18.136,"volume":58018},{"date":"2020-03-26","open":18.144,"high":18.384,"low":18.096,"close":18.136,"adjusted_close":18.136,"volume":356269},{"date":"2020-03-25","open":17.668,"high":17.768,"low":17.406,"close":17.768,"adjusted_close":17.768,"volume":4432},{"date":"2020-03-24","open":17.132,"high":17.332,"low":16.856,"close":17.306,"adjusted_close":17.306,"volume":16120},{"date":"2020-03-23","open":15.402,"high":16.8,"low":15.402,"close":16.446,"adjusted_close":16.446,"volume":118443},{"date":"2020-03-20","open":16.188,"high":16.8,"low":15.6,"close":15.868,"adjusted_close":15.868,"volume":18316},{"date":"2020-03-19","open":16.5,"high":16.5,"low":16.15,"close":16.262,"adjusted_close":16.262,"volume":9243},{"date":"2020-03-18","open":16.798,"high":16.982,"low":16.66,"close":16.982,"adjusted_close":16.982,"volume":19466},{"date":"2020-03-17","open":17.82,"high":18.1,"low":17.422,"close":17.876,"adjusted_close":17.876,"volume":5884},{"date":"2020-03-16","open":17.85,"high":18.368,"low":17.2,"close":17.64,"adjusted_close":17.64,"volume":12291},{"date":"2020-03-13","open":18.084,"high":18.2,"low":17.898,"close":17.988,"adjusted_close":17.988,"volume":28267},{"date":"2020-03-12","open":18.016,"high":18.064,"low":17.48,"close":17.85,"adjusted_close":17.85,"volume":4663},{"date":"2020-03-11","open":19.002,"high":19.236,"low":18.83,"close":18.918,"adjusted_close":18.918,"volume":54360},{"date":"2020-03-10","open":19.162,"high":19.37,"low":19.14,"close":19.234,"adjusted_close":19.234,"volume":18761},{"date":"2020-03-09","open":19.9,"high":19.9,"low":19.388,"close":19.388,"adjusted_close":19.388,"volume":22080},{"date":"2020-03-06","open":19.878,"high":19.91,"low":19.77,"close":19.874,"adjusted_close":19.874,"volume":14159},{"date":"2020-03-05","open":19.836,"high":19.844,"low":19.756,"close":19.812,"adjusted_close":19.812,"volume":12569},{"date":"2020-03-04","open":19.832,"high":19.834,"low":19.786,"close":19.834,"adjusted_close":19.834,"volume":10936},{"date":"2020-03-03","open":19.524,"high":19.81,"low":19.504,"close":19.81,"adjusted_close":19.81,"volume":9247},{"date":"2020-03-02","open":19.606,"high":19.606,"low":19.526,"close":19.602,"adjusted_close":19.602,"volume":17654},{"date":"2020-02-28","open":19.3,"high":19.418,"low":19.266,"close":19.406,"adjusted_close":19.406,"volume":22507},{"date":"2020-02-27","open":19.492,"high":19.492,"low":19.364,"close":19.422,"adjusted_close":19.422,"volume":5697},{"date":"2020-02-26","open":19.522,"high":19.526,"low":19.41,"close":19.504,"adjusted_close":19.504,"volume":9526},{"date":"2020-02-25","open":19.474,"high":19.55,"low":19.472,"close":19.522,"adjusted_close":19.522,"volume":8275},{"date":"2020-02-24","open":19.514,"high":19.542,"low":19.496,"close":19.538,"adjusted_close":19.538,"volume":10031},{"date":"2020-02-21","open":19.46,"high":19.524,"low":19.458,"close":19.524,"adjusted_close":19.524,"volume":2454},{"date":"2020-02-20","open":19.404,"high":19.432,"low":19.402,"close":19.432,"adjusted_close":19.432,"volume":7675},{"date":"2020-02-19","open":19.436,"high":19.462,"low":19.402,"close":19.402,"adjusted_close":19.402,"volume":6892},{"date":"2020-02-18","open":19.472,"high":19.472,"low":19.4,"close":19.432,"adjusted_close":19.432,"volume":4492},{"date":"2020-02-17","open":19.35,"high":19.412,"low":19.35,"close":19.394,"adjusted_close":19.394,"volume":12961},{"date":"2020-02-14","open":19.398,"high":19.424,"low":19.356,"close":19.39,"adjusted_close":19.39,"volume":28451},{"date":"2020-02-13","open":19.38,"high":19.386,"low":19.322,"close":19.352,"adjusted_close":19.352,"volume":12967},{"date":"2020-02-12","open":19.382,"high":19.386,"low":19.33,"close":19.352,"adjusted_close":19.352,"volume":8095},{"date":"2020-02-11","open":19.38,"high":19.412,"low":19.342,"close":19.392,"adjusted_close":19.392,"volume":4783},{"date":"2020-02-10","open":19.36,"high":19.414,"low":19.354,"close":19.382,"adjusted_close":19.382,"volume":5684},{"date":"2020-02-07","open":19.366,"high":19.382,"low":19.312,"close":19.382,"adjusted_close":19.382,"volume":13417},{"date":"2020-02-06","open":19.3,"high":19.364,"low":19.3,"close":19.314,"adjusted_close":19.314,"volume":13059},{"date":"2020-02-05","open":19.244,"high":19.288,"low":19.242,"close":19.276,"adjusted_close":19.276,"volume":6012},{"date":"2020-02-04","open":19.278,"high":19.332,"low":19.278,"close":19.296,"adjusted_close":19.296,"volume":15265},{"date":"2020-02-03","open":19.386,"high":19.386,"low":19.306,"close":19.34,"adjusted_close":19.34,"volume":5464},{"date":"2020-01-31","open":19.312,"high":19.356,"low":19.306,"close":19.34,"adjusted_close":19.34,"volume":6557},{"date":"2020-01-30","open":19.35,"high":19.368,"low":19.304,"close":19.33,"adjusted_close":19.33,"volume":127153},{"date":"2020-01-29","open":19.34,"high":19.344,"low":19.3,"close":19.318,"adjusted_close":19.318,"volume":6603},{"date":"2020-01-28","open":19.268,"high":19.308,"low":19.26,"close":19.262,"adjusted_close":19.262,"volume":14265},{"date":"2020-01-27","open":19.332,"high":19.342,"low":19.23,"close":19.268,"adjusted_close":19.268,"volume":15081},{"date":"2020-01-24","open":19.2,"high":19.25,"low":19.166,"close":19.25,"adjusted_close":19.25,"volume":4368},{"date":"2020-01-23","open":19.256,"high":19.256,"low":19.198,"close":19.236,"adjusted_close":19.236,"volume":23707},{"date":"2020-01-22","open":19.204,"high":19.206,"low":19.158,"close":19.196,"adjusted_close":19.196,"volume":5803},{"date":"2020-01-21","open":19.154,"high":19.178,"low":19.088,"close":19.178,"adjusted_close":19.178,"volume":6862},{"date":"2020-01-20","open":19.066,"high":19.084,"low":19.064,"close":19.084,"adjusted_close":19.084,"volume":46771},{"date":"2020-01-17","open":19.072,"high":19.104,"low":19.046,"close":19.086,"adjusted_close":19.086,"volume":8612},{"date":"2020-01-16","open":19.118,"high":19.12,"low":19.07,"close":19.07,"adjusted_close":19.07,"volume":10935},{"date":"2020-01-15","open":19.058,"high":19.096,"low":19.056,"close":19.082,"adjusted_close":19.082,"volume":23908},{"date":"2020-01-14","open":19.072,"high":19.072,"low":18.99,"close":19.024,"adjusted_close":19.024,"volume":54991},{"date":"2020-01-13","open":19.098,"high":19.098,"low":18.99,"close":19.028,"adjusted_close":19.028,"volume":9209},{"date":"2020-01-10","open":19.052,"high":19.092,"low":18.99,"close":19.092,"adjusted_close":19.092,"volume":16539},{"date":"2020-01-09","open":18.972,"high":18.972,"low":18.92,"close":18.94,"adjusted_close":18.94,"volume":5226},{"date":"2020-01-08","open":19.002,"high":19.04,"low":19.002,"close":19.002,"adjusted_close":19.002,"volume":261},{"date":"2020-01-07","open":18.988,"high":19.034,"low":18.988,"close":18.994,"adjusted_close":18.994,"volume":4806},{"date":"2020-01-06","open":19.052,"high":19.052,"low":19.02,"close":19.02,"adjusted_close":19.02,"volume":5394},{"date":"2020-01-03","open":19.09,"high":19.116,"low":19.062,"close":19.078,"adjusted_close":19.078,"volume":8857},{"date":"2020-01-02","open":18.974,"high":19.038,"low":18.974,"close":19.038,"adjusted_close":19.038,"volume":1606},{"date":"2019-12-30","open":19.042,"high":19.042,"low":18.966,"close":18.99,"adjusted_close":18.99,"volume":5430},{"date":"2019-12-27","open":18.996,"high":19.05,"low":18.958,"close":19.05,"adjusted_close":19.05,"volume":19441},{"date":"2019-12-23","open":18.926,"high":18.99,"low":18.924,"close":18.942,"adjusted_close":18.942,"volume":4450},{"date":"2019-12-20","open":18.876,"high":18.952,"low":18.876,"close":18.952,"adjusted_close":18.952,"volume":6703},{"date":"2019-12-19","open":18.868,"high":18.986,"low":18.868,"close":18.932,"adjusted_close":18.932,"volume":3338},{"date":"2019-12-18","open":19.036,"high":19.036,"low":18.924,"close":18.924,"adjusted_close":18.924,"volume":2557},{"date":"2019-12-17","open":19.04,"high":19.04,"low":18.934,"close":18.934,"adjusted_close":18.934,"volume":13038},{"date":"2019-12-16","open":18.97,"high":19.03,"low":18.958,"close":18.958,"adjusted_close":18.958,"volume":2572},{"date":"2019-12-13","open":18.876,"high":19.032,"low":18.876,"close":19.032,"adjusted_close":19.032,"volume":12121},{"date":"2019-12-12","open":19.012,"high":19.022,"low":18.878,"close":18.878,"adjusted_close":18.878,"volume":6327},{"date":"2019-12-11","open":18.912,"high":18.966,"low":18.882,"close":18.956,"adjusted_close":18.956,"volume":7200},{"date":"2019-12-10","open":18.914,"high":18.938,"low":18.906,"close":18.92,"adjusted_close":18.92,"volume":17440},{"date":"2019-12-09","open":18.906,"high":18.96,"low":18.888,"close":18.924,"adjusted_close":18.924,"volume":7803},{"date":"2019-12-06","open":18.924,"high":18.926,"low":18.854,"close":18.906,"adjusted_close":18.906,"volume":3776},{"date":"2019-12-05","open":18.916,"high":18.992,"low":18.866,"close":18.936,"adjusted_close":18.936,"volume":11129},{"date":"2019-12-04","open":18.896,"high":18.926,"low":18.888,"close":18.892,"adjusted_close":18.892,"volume":10326},{"date":"2019-12-03","open":18.852,"high":18.962,"low":18.85,"close":18.962,"adjusted_close":18.962,"volume":6977},{"date":"2019-12-02","open":18.804,"high":18.852,"low":18.804,"close":18.852,"adjusted_close":18.852,"volume":2894},{"date":"2019-11-29","open":18.936,"high":18.98,"low":18.934,"close":18.934,"adjusted_close":18.934,"volume":24932},{"date":"2019-11-28","open":18.934,"high":18.956,"low":18.934,"close":18.938,"adjusted_close":18.938,"volume":6538},{"date":"2019-11-27","open":19.006,"high":19.006,"low":18.922,"close":18.928,"adjusted_close":18.928,"volume":7725},{"date":"2019-11-26","open":18.924,"high":18.99,"low":18.918,"close":18.952,"adjusted_close":18.952,"volume":6005},{"date":"2019-11-25","open":18.828,"high":18.916,"low":18.828,"close":18.916,"adjusted_close":18.916,"volume":9060},{"date":"2019-11-22","open":18.832,"high":18.872,"low":18.832,"close":18.85,"adjusted_close":18.85,"volume":4142},{"date":"2019-11-21","open":18.888,"high":18.888,"low":18.812,"close":18.824,"adjusted_close":18.824,"volume":12590},{"date":"2019-11-20","open":18.88,"high":18.898,"low":18.86,"close":18.86,"adjusted_close":18.86,"volume":9152},{"date":"2019-11-19","open":18.78,"high":18.852,"low":18.78,"close":18.836,"adjusted_close":18.836,"volume":7390},{"date":"2019-11-18","open":18.754,"high":18.834,"low":18.75,"close":18.834,"adjusted_close":18.834,"volume":7831},{"date":"2019-11-15","open":18.754,"high":18.804,"low":18.754,"close":18.786,"adjusted_close":18.786,"volume":15878},{"date":"2019-11-14","open":18.728,"high":18.784,"low":18.722,"close":18.784,"adjusted_close":18.784,"volume":16258},{"date":"2019-11-13","open":18.69,"high":18.7,"low":18.68,"close":18.7,"adjusted_close":18.7,"volume":4135},{"date":"2019-11-12","open":18.63,"high":18.658,"low":18.616,"close":18.63,"adjusted_close":18.63,"volume":8366},{"date":"2019-11-11","open":18.652,"high":18.68,"low":18.636,"close":18.636,"adjusted_close":18.636,"volume":7096},{"date":"2019-11-08","open":18.672,"high":18.686,"low":18.658,"close":18.682,"adjusted_close":18.682,"volume":10259},{"date":"2019-11-07","open":18.774,"high":18.774,"low":18.694,"close":18.704,"adjusted_close":18.704,"volume":2252},{"date":"2019-11-06","open":18.732,"high":18.78,"low":18.718,"close":18.756,"adjusted_close":18.756,"volume":23981},{"date":"2019-11-05","open":18.786,"high":18.786,"low":18.68,"close":18.712,"adjusted_close":18.712,"volume":63917},{"date":"2019-11-04","open":18.832,"high":18.842,"low":18.828,"close":18.828,"adjusted_close":18.828,"volume":49100},{"date":"2019-10-31","open":18.82,"high":18.862,"low":18.82,"close":18.862,"adjusted_close":18.862,"volume":6278},{"date":"2019-10-30","open":18.756,"high":18.76,"low":18.706,"close":18.748,"adjusted_close":18.748,"volume":12253},{"date":"2019-10-29","open":18.792,"high":18.816,"low":18.734,"close":18.752,"adjusted_close":18.752,"volume":5583},{"date":"2019-10-28","open":18.76,"high":18.772,"low":18.748,"close":18.772,"adjusted_close":18.772,"volume":10430},{"date":"2019-10-25","open":18.8,"high":18.874,"low":18.8,"close":18.852,"adjusted_close":18.852,"volume":7185},{"date":"2019-10-24","open":18.86,"high":18.898,"low":18.822,"close":18.876,"adjusted_close":18.876,"volume":35210},{"date":"2019-10-23","open":18.83,"high":18.88,"low":18.83,"close":18.844,"adjusted_close":18.844,"volume":16164},{"date":"2019-10-22","open":18.792,"high":18.86,"low":18.79,"close":18.828,"adjusted_close":18.828,"volume":10582},{"date":"2019-10-21","open":18.772,"high":18.782,"low":18.762,"close":18.782,"adjusted_close":18.782,"volume":3305},{"date":"2019-10-18","open":18.8,"high":18.842,"low":18.776,"close":18.842,"adjusted_close":18.842,"volume":28392},{"date":"2019-10-17","open":18.71,"high":18.814,"low":18.71,"close":18.814,"adjusted_close":18.814,"volume":16213},{"date":"2019-10-16","open":18.802,"high":18.802,"low":18.786,"close":18.79,"adjusted_close":18.79,"volume":6939},{"date":"2019-10-15","open":18.828,"high":18.862,"low":18.772,"close":18.796,"adjusted_close":18.796,"volume":38017},{"date":"2019-10-14","open":18.87,"high":18.87,"low":18.776,"close":18.796,"adjusted_close":18.796,"volume":20239},{"date":"2019-10-11","open":18.844,"high":18.844,"low":18.746,"close":18.746,"adjusted_close":18.746,"volume":11921},{"date":"2019-10-10","open":18.878,"high":18.878,"low":18.814,"close":18.828,"adjusted_close":18.828,"volume":10135},{"date":"2019-10-09","open":18.918,"high":18.934,"low":18.892,"close":18.912,"adjusted_close":18.912,"volume":12864},{"date":"2019-10-08","open":18.908,"high":18.99,"low":18.908,"close":18.944,"adjusted_close":18.944,"volume":11533},{"date":"2019-10-07","open":19.01,"high":19.01,"low":18.926,"close":18.962,"adjusted_close":18.962,"volume":18983},{"date":"2019-10-04","open":18.934,"high":18.984,"low":18.932,"close":18.984,"adjusted_close":18.984,"volume":13455},{"date":"2019-10-03","open":18.894,"high":18.948,"low":18.856,"close":18.92,"adjusted_close":18.92,"volume":13856},{"date":"2019-10-02","open":18.908,"high":18.922,"low":18.828,"close":18.894,"adjusted_close":18.894,"volume":21678},{"date":"2019-10-01","open":18.736,"high":18.902,"low":18.736,"close":18.902,"adjusted_close":18.902,"volume":420},{"date":"2019-09-30","open":18.806,"high":18.834,"low":18.766,"close":18.812,"adjusted_close":18.812,"volume":21061},{"date":"2019-09-27","open":18.81,"high":18.822,"low":18.772,"close":18.822,"adjusted_close":18.822,"volume":9840},{"date":"2019-09-26","open":18.792,"high":18.82,"low":18.792,"close":18.82,"adjusted_close":18.82,"volume":1215},{"date":"2019-09-25","open":18.904,"high":18.914,"low":18.804,"close":18.814,"adjusted_close":18.814,"volume":26887},{"date":"2019-09-24","open":18.874,"high":18.888,"low":18.828,"close":18.886,"adjusted_close":18.886,"volume":10512},{"date":"2019-09-23","open":18.764,"high":18.876,"low":18.764,"close":18.872,"adjusted_close":18.872,"volume":19695},{"date":"2019-09-20","open":18.722,"high":18.772,"low":18.72,"close":18.772,"adjusted_close":18.772,"volume":8453},{"date":"2019-09-19","open":18.706,"high":18.73,"low":18.678,"close":18.73,"adjusted_close":18.73,"volume":12498},{"date":"2019-09-18","open":18.67,"high":18.72,"low":18.66,"close":18.72,"adjusted_close":18.72,"volume":24673},{"date":"2019-09-17","open":18.602,"high":18.672,"low":18.542,"close":18.65,"adjusted_close":18.65,"volume":4350},{"date":"2019-09-16","open":18.634,"high":18.634,"low":18.558,"close":18.576,"adjusted_close":18.576,"volume":19585},{"date":"2019-09-13","open":18.626,"high":18.668,"low":18.562,"close":18.562,"adjusted_close":18.562,"volume":2843},{"date":"2019-09-12","open":18.724,"high":18.754,"low":18.716,"close":18.75,"adjusted_close":18.75,"volume":2662},{"date":"2019-09-11","open":18.712,"high":18.788,"low":18.678,"close":18.738,"adjusted_close":18.738,"volume":41366},{"date":"2019-09-10","open":18.866,"high":18.884,"low":18.8,"close":18.816,"adjusted_close":18.816,"volume":53937},{"date":"2019-09-09","open":18.99,"high":18.99,"low":18.9,"close":18.9,"adjusted_close":18.9,"volume":7586},{"date":"2019-09-06","open":18.944,"high":19.024,"low":18.894,"close":19.008,"adjusted_close":19.008,"volume":8139},{"date":"2019-09-05","open":19.062,"high":19.062,"low":18.888,"close":18.92,"adjusted_close":18.92,"volume":125485},{"date":"2019-09-04","open":19.014,"high":19.102,"low":18.994,"close":19.102,"adjusted_close":19.102,"volume":39965},{"date":"2019-09-03","open":19.058,"high":19.09,"low":18.992,"close":19.078,"adjusted_close":19.078,"volume":6011},{"date":"2019-09-02","open":19.03,"high":19.038,"low":19.018,"close":19.038,"adjusted_close":19.038,"volume":4762},{"date":"2019-08-30","open":19.04,"high":19.068,"low":19.028,"close":19.042,"adjusted_close":19.042,"volume":2773},{"date":"2019-08-29","open":19.064,"high":19.12,"low":19.062,"close":19.068,"adjusted_close":19.068,"volume":6147},{"date":"2019-08-28","open":19.17,"high":19.192,"low":19.112,"close":19.144,"adjusted_close":19.144,"volume":5085},{"date":"2019-08-27","open":19.046,"high":19.132,"low":19.046,"close":19.132,"adjusted_close":19.132,"volume":21576},{"date":"2019-08-26","open":19.07,"high":19.078,"low":19.058,"close":19.078,"adjusted_close":19.078,"volume":7255},{"date":"2019-08-23","open":18.906,"high":19.06,"low":18.906,"close":19.044,"adjusted_close":19.044,"volume":1743},{"date":"2019-08-22","open":19.06,"high":19.066,"low":18.998,"close":19.012,"adjusted_close":19.012,"volume":18723},{"date":"2019-08-21","open":18.912,"high":19.004,"low":18.912,"close":19.004,"adjusted_close":19.004,"volume":10282},{"date":"2019-08-20","open":18.912,"high":18.956,"low":18.902,"close":18.938,"adjusted_close":18.938,"volume":1079},{"date":"2019-08-19","open":18.81,"high":18.884,"low":18.81,"close":18.884,"adjusted_close":18.884,"volume":13880},{"date":"2019-08-16","open":18.85,"high":18.892,"low":18.842,"close":18.892,"adjusted_close":18.892,"volume":3300},{"date":"2019-08-14","open":18.79,"high":18.826,"low":18.79,"close":18.81,"adjusted_close":18.81,"volume":7422},{"date":"2019-08-13","open":18.82,"high":18.82,"low":18.754,"close":18.754,"adjusted_close":18.754,"volume":23880},{"date":"2019-08-12","open":18.736,"high":18.764,"low":18.666,"close":18.764,"adjusted_close":18.764,"volume":9908},{"date":"2019-08-09","open":18.714,"high":18.716,"low":18.67,"close":18.704,"adjusted_close":18.704,"volume":20309},{"date":"2019-08-08","open":18.68,"high":18.68,"low":18.598,"close":18.654,"adjusted_close":18.654,"volume":27442},{"date":"2019-08-07","open":18.716,"high":18.766,"low":18.716,"close":18.728,"adjusted_close":18.728,"volume":18598},{"date":"2019-08-06","open":18.566,"high":18.622,"low":18.536,"close":18.622,"adjusted_close":18.622,"volume":27198},{"date":"2019-08-05","open":18.644,"high":18.668,"low":18.532,"close":18.532,"adjusted_close":18.532,"volume":17969},{"date":"2019-08-02","open":18.524,"high":18.626,"low":18.516,"close":18.52,"adjusted_close":18.52,"volume":17821},{"date":"2019-08-01","open":18.34,"high":18.478,"low":18.302,"close":18.478,"adjusted_close":18.478,"volume":16816},{"date":"2019-07-31","open":18.368,"high":18.442,"low":18.314,"close":18.408,"adjusted_close":18.408,"volume":7137},{"date":"2019-07-30","open":18.364,"high":18.398,"low":18.326,"close":18.326,"adjusted_close":18.326,"volume":11980},{"date":"2019-07-29","open":18.402,"high":18.436,"low":18.374,"close":18.374,"adjusted_close":18.374,"volume":47197},{"date":"2019-07-26","open":18.38,"high":18.396,"low":18.348,"close":18.378,"adjusted_close":18.378,"volume":8595},{"date":"2019-07-25","open":18.416,"high":18.448,"low":18.362,"close":18.366,"adjusted_close":18.366,"volume":14196},{"date":"2019-07-24","open":18.356,"high":18.418,"low":18.352,"close":18.392,"adjusted_close":18.392,"volume":51581},{"date":"2019-07-23","open":18.332,"high":18.364,"low":18.322,"close":18.358,"adjusted_close":18.358,"volume":15238},{"date":"2019-07-22","open":18.316,"high":18.352,"low":18.31,"close":18.352,"adjusted_close":18.352,"volume":21472},{"date":"2019-07-19","open":18.32,"high":18.328,"low":18.28,"close":18.328,"adjusted_close":18.328,"volume":25999},{"date":"2019-07-18","open":18.268,"high":18.298,"low":18.244,"close":18.244,"adjusted_close":18.244,"volume":12841},{"date":"2019-07-17","open":18.5,"high":18.5,"low":18.184,"close":18.24,"adjusted_close":18.24,"volume":19899},{"date":"2019-07-16","open":18.206,"high":18.236,"low":18.146,"close":18.146,"adjusted_close":18.146,"volume":15395},{"date":"2019-07-15","open":18.168,"high":18.222,"low":18.166,"close":18.222,"adjusted_close":18.222,"volume":10048},{"date":"2019-07-12","open":18.168,"high":18.222,"low":18.146,"close":18.188,"adjusted_close":18.188,"volume":16466},{"date":"2019-07-11","open":18.268,"high":18.294,"low":18.256,"close":18.266,"adjusted_close":18.266,"volume":23714},{"date":"2019-07-10","open":18.2,"high":18.312,"low":18.178,"close":18.294,"adjusted_close":18.294,"volume":11191},{"date":"2019-07-09","open":18.284,"high":18.302,"low":18.246,"close":18.266,"adjusted_close":18.266,"volume":23657},{"date":"2019-07-08","open":18.338,"high":18.378,"low":18.324,"close":18.33,"adjusted_close":18.33,"volume":23750},{"date":"2019-07-05","open":18.452,"high":18.452,"low":18.298,"close":18.304,"adjusted_close":18.304,"volume":23038},{"date":"2019-07-04","open":18.5,"high":18.532,"low":18.5,"close":18.51,"adjusted_close":18.51,"volume":7176},{"date":"2019-07-03","open":18.47,"high":18.496,"low":18.442,"close":18.496,"adjusted_close":18.496,"volume":11385},{"date":"2019-07-02","open":18.392,"high":18.446,"low":18.38,"close":18.446,"adjusted_close":18.446,"volume":22527},{"date":"2019-07-01","open":18.388,"high":18.426,"low":18.35,"close":18.426,"adjusted_close":18.426,"volume":4192},{"date":"2019-06-28","open":18.304,"high":18.366,"low":18.296,"close":18.366,"adjusted_close":18.366,"volume":73979},{"date":"2019-06-27","open":18.23,"high":18.286,"low":18.224,"close":18.286,"adjusted_close":18.286,"volume":29650},{"date":"2019-06-26","open":18.28,"high":18.28,"low":18.212,"close":18.244,"adjusted_close":18.244,"volume":29060},{"date":"2019-06-25","open":18.32,"high":18.374,"low":18.306,"close":18.312,"adjusted_close":18.312,"volume":13475},{"date":"2019-06-24","open":18.3,"high":18.356,"low":18.3,"close":18.356,"adjusted_close":18.356,"volume":14740},{"date":"2019-06-21","open":18.306,"high":18.306,"low":18.256,"close":18.256,"adjusted_close":18.256,"volume":26846},{"date":"2019-06-20","open":18.264,"high":18.338,"low":18.252,"close":18.338,"adjusted_close":18.338,"volume":19907},{"date":"2019-06-19","open":18.126,"high":18.126,"low":18.088,"close":18.124,"adjusted_close":18.124,"volume":28953},{"date":"2019-06-18","open":18.066,"high":18.166,"low":18.066,"close":18.166,"adjusted_close":18.166,"volume":27027},{"date":"2019-06-17","open":17.97,"high":18.03,"low":17.962,"close":18.02,"adjusted_close":18.02,"volume":25713},{"date":"2019-06-14","open":18.074,"high":18.074,"low":17.992,"close":18.016,"adjusted_close":18.016,"volume":9804},{"date":"2019-06-13","open":17.962,"high":18.024,"low":17.96,"close":18.01,"adjusted_close":18.01,"volume":23375},{"date":"2019-06-12","open":18.002,"high":18.002,"low":17.928,"close":17.948,"adjusted_close":17.948,"volume":18026},{"date":"2019-06-11","open":17.928,"high":17.954,"low":17.882,"close":17.942,"adjusted_close":17.942,"volume":25194},{"date":"2019-06-10","open":17.928,"high":17.968,"low":17.928,"close":17.968,"adjusted_close":17.968,"volume":629},{"date":"2019-06-07","open":17.918,"high":18.042,"low":17.91,"close":18.02,"adjusted_close":18.02,"volume":27580},{"date":"2019-06-06","open":17.914,"high":17.944,"low":17.914,"close":17.93,"adjusted_close":17.93,"volume":14814},{"date":"2019-06-05","open":17.892,"high":17.93,"low":17.864,"close":17.882,"adjusted_close":17.882,"volume":30800},{"date":"2019-06-04","open":17.88,"high":17.88,"low":17.838,"close":17.878,"adjusted_close":17.878,"volume":39969},{"date":"2019-06-03","open":17.914,"high":17.914,"low":17.798,"close":17.852,"adjusted_close":17.852,"volume":45739},{"date":"2019-05-31","open":17.824,"high":17.824,"low":17.762,"close":17.804,"adjusted_close":17.804,"volume":91615},{"date":"2019-05-30","open":17.678,"high":17.778,"low":17.678,"close":17.756,"adjusted_close":17.756,"volume":32272},{"date":"2019-05-29","open":17.72,"high":17.758,"low":17.71,"close":17.714,"adjusted_close":17.714,"volume":24995},{"date":"2019-05-28","open":17.71,"high":17.746,"low":17.69,"close":17.714,"adjusted_close":17.714,"volume":25944},{"date":"2019-05-27","open":17.67,"high":17.704,"low":17.67,"close":17.704,"adjusted_close":17.704,"volume":24814},{"date":"2019-05-24","open":17.652,"high":17.696,"low":17.636,"close":17.68,"adjusted_close":17.68,"volume":11451},{"date":"2019-05-23","open":17.654,"high":17.678,"low":17.628,"close":17.648,"adjusted_close":17.648,"volume":15230},{"date":"2019-05-22","open":17.634,"high":17.634,"low":17.584,"close":17.628,"adjusted_close":17.628,"volume":25302},{"date":"2019-05-21","open":17.596,"high":17.616,"low":17.58,"close":17.596,"adjusted_close":17.596,"volume":50423},{"date":"2019-05-20","open":17.598,"high":17.67,"low":17.598,"close":17.618,"adjusted_close":17.618,"volume":14508},{"date":"2019-05-17","open":17.69,"high":17.69,"low":17.61,"close":17.642,"adjusted_close":17.642,"volume":27999},{"date":"2019-05-16","open":17.744,"high":17.744,"low":17.632,"close":17.652,"adjusted_close":17.652,"volume":23568},{"date":"2019-05-15","open":17.612,"high":17.678,"low":17.612,"close":17.632,"adjusted_close":17.632,"volume":12854},{"date":"2019-05-14","open":17.566,"high":17.626,"low":17.554,"close":17.596,"adjusted_close":17.596,"volume":16850},{"date":"2019-05-13","open":17.58,"high":17.62,"low":17.58,"close":17.612,"adjusted_close":17.612,"volume":17760},{"date":"2019-05-10","open":17.568,"high":17.61,"low":17.558,"close":17.58,"adjusted_close":17.58,"volume":26754},{"date":"2019-05-09","open":17.592,"high":17.628,"low":17.574,"close":17.574,"adjusted_close":17.574,"volume":30049},{"date":"2019-05-08","open":17.598,"high":17.67,"low":17.578,"close":17.624,"adjusted_close":17.624,"volume":20334},{"date":"2019-05-07","open":17.61,"high":17.654,"low":17.594,"close":17.622,"adjusted_close":17.622,"volume":19275},{"date":"2019-05-06","open":17.63,"high":17.632,"low":17.586,"close":17.614,"adjusted_close":17.614,"volume":22476},{"date":"2019-05-03","open":17.508,"high":17.588,"low":17.508,"close":17.588,"adjusted_close":17.588,"volume":9042},{"date":"2019-05-02","open":17.6,"high":17.622,"low":17.524,"close":17.524,"adjusted_close":17.524,"volume":682469},{"date":"2019-04-30","open":17.616,"high":17.63,"low":17.582,"close":17.62,"adjusted_close":17.62,"volume":16597},{"date":"2019-04-29","open":17.636,"high":17.668,"low":17.616,"close":17.616,"adjusted_close":17.616,"volume":17440},{"date":"2019-04-26","open":17.646,"high":17.668,"low":17.606,"close":17.668,"adjusted_close":17.668,"volume":24352},{"date":"2019-04-25","open":17.638,"high":17.638,"low":17.614,"close":17.614,"adjusted_close":17.614,"volume":5433},{"date":"2019-04-24","open":17.562,"high":17.648,"low":17.562,"close":17.648,"adjusted_close":17.648,"volume":48966},{"date":"2019-04-23","open":17.522,"high":17.554,"low":17.49,"close":17.526,"adjusted_close":17.526,"volume":43678},{"date":"2019-04-18","open":17.59,"high":17.592,"low":17.54,"close":17.54,"adjusted_close":17.54,"volume":27703},{"date":"2019-04-17","open":17.56,"high":17.574,"low":17.528,"close":17.56,"adjusted_close":17.56,"volume":56268},{"date":"2019-04-16","open":17.614,"high":17.614,"low":17.534,"close":17.572,"adjusted_close":17.572,"volume":35595},{"date":"2019-04-15","open":17.62,"high":17.632,"low":17.596,"close":17.604,"adjusted_close":17.604,"volume":34629},{"date":"2019-04-12","open":17.592,"high":17.626,"low":17.578,"close":17.626,"adjusted_close":17.626,"volume":27115},{"date":"2019-04-11","open":17.628,"high":17.64,"low":17.606,"close":17.64,"adjusted_close":17.64,"volume":44822},{"date":"2019-04-10","open":17.606,"high":17.616,"low":17.55,"close":17.616,"adjusted_close":17.616,"volume":65438},{"date":"2019-04-09","open":17.57,"high":17.592,"low":17.524,"close":17.576,"adjusted_close":17.576,"volume":22611},{"date":"2019-04-08","open":17.55,"high":17.556,"low":17.528,"close":17.538,"adjusted_close":17.538,"volume":5987},{"date":"2019-04-05","open":17.478,"high":17.562,"low":17.47,"close":17.562,"adjusted_close":17.562,"volume":33973},{"date":"2019-04-04","open":17.502,"high":17.526,"low":17.482,"close":17.516,"adjusted_close":17.516,"volume":23865},{"date":"2019-04-03","open":17.478,"high":17.518,"low":17.472,"close":17.518,"adjusted_close":17.518,"volume":43052},{"date":"2019-04-02","open":17.544,"high":17.544,"low":17.53,"close":17.538,"adjusted_close":17.538,"volume":22709},{"date":"2019-04-01","open":17.556,"high":17.586,"low":17.526,"close":17.532,"adjusted_close":17.532,"volume":20133},{"date":"2019-03-29","open":17.552,"high":17.596,"low":17.552,"close":17.582,"adjusted_close":17.582,"volume":64912},{"date":"2019-03-28","open":17.596,"high":17.6,"low":17.564,"close":17.58,"adjusted_close":17.58,"volume":23409},{"date":"2019-03-27","open":17.608,"high":17.628,"low":17.586,"close":17.592,"adjusted_close":17.592,"volume":36176},{"date":"2019-03-26","open":17.52,"high":17.576,"low":17.512,"close":17.562,"adjusted_close":17.562,"volume":40715},{"date":"2019-03-25","open":17.48,"high":17.544,"low":17.478,"close":17.544,"adjusted_close":17.544,"volume":43769},{"date":"2019-03-22","open":17.486,"high":17.544,"low":17.458,"close":17.544,"adjusted_close":17.544,"volume":43081},{"date":"2019-03-21","open":17.38,"high":17.44,"low":17.38,"close":17.436,"adjusted_close":17.436,"volume":17342},{"date":"2019-03-20","open":17.328,"high":17.328,"low":17.278,"close":17.296,"adjusted_close":17.296,"volume":49550},{"date":"2019-03-19","open":17.278,"high":17.304,"low":17.266,"close":17.266,"adjusted_close":17.266,"volume":30512},{"date":"2019-03-18","open":17.266,"high":17.312,"low":17.264,"close":17.298,"adjusted_close":17.298,"volume":47170},{"date":"2019-03-15","open":17.22,"high":17.322,"low":17.218,"close":17.278,"adjusted_close":17.278,"volume":27092},{"date":"2019-03-14","open":17.226,"high":17.256,"low":17.222,"close":17.228,"adjusted_close":17.228,"volume":30216},{"date":"2019-03-13","open":17.284,"high":17.284,"low":17.24,"close":17.266,"adjusted_close":17.266,"volume":20906},{"date":"2019-03-12","open":17.182,"high":17.288,"low":17.182,"close":17.278,"adjusted_close":17.278,"volume":9107},{"date":"2019-03-11","open":17.17,"high":17.24,"low":17.17,"close":17.218,"adjusted_close":17.218,"volume":61990},{"date":"2019-03-08","open":17.204,"high":17.204,"low":17.1,"close":17.186,"adjusted_close":17.186,"volume":24329},{"date":"2019-03-07","open":17.162,"high":17.228,"low":17.132,"close":17.196,"adjusted_close":17.196,"volume":7724},{"date":"2019-03-06","open":17.16,"high":17.184,"low":17.14,"close":17.164,"adjusted_close":17.164,"volume":34407},{"date":"2019-03-05","open":17.13,"high":17.168,"low":17.128,"close":17.136,"adjusted_close":17.136,"volume":30341},{"date":"2019-03-04","open":17.066,"high":17.164,"low":17.066,"close":17.162,"adjusted_close":17.162,"volume":25399},{"date":"2019-03-01","open":17.182,"high":17.182,"low":17.122,"close":17.146,"adjusted_close":17.146,"volume":30744},{"date":"2019-02-28","open":17.166,"high":17.172,"low":17.126,"close":17.156,"adjusted_close":17.156,"volume":47387},{"date":"2019-02-27","open":17.196,"high":17.22,"low":17.156,"close":17.162,"adjusted_close":17.162,"volume":33237},{"date":"2019-02-26","open":17.224,"high":17.224,"low":17.18,"close":17.204,"adjusted_close":17.204,"volume":23707},{"date":"2019-02-25","open":17.172,"high":17.194,"low":17.168,"close":17.18,"adjusted_close":17.18,"volume":37666},{"date":"2019-02-22","open":17.148,"high":17.202,"low":17.126,"close":17.186,"adjusted_close":17.186,"volume":45256},{"date":"2019-02-21","open":17.166,"high":17.166,"low":17.114,"close":17.114,"adjusted_close":17.114,"volume":38208},{"date":"2019-02-20","open":17.21,"high":17.254,"low":17.148,"close":17.168,"adjusted_close":17.168,"volume":36837},{"date":"2019-02-19","open":17.204,"high":17.238,"low":17.188,"close":17.214,"adjusted_close":17.214,"volume":140699},{"date":"2019-02-18","open":17.196,"high":17.226,"low":17.188,"close":17.194,"adjusted_close":17.194,"volume":60850},{"date":"2019-02-15","open":17.202,"high":17.23,"low":17.182,"close":17.192,"adjusted_close":17.192,"volume":46176},{"date":"2019-02-14","open":17.204,"high":17.238,"low":17.178,"close":17.178,"adjusted_close":17.178,"volume":21554},{"date":"2019-02-13","open":17.212,"high":17.242,"low":17.172,"close":17.21,"adjusted_close":17.21,"volume":12023},{"date":"2019-02-12","open":17.18,"high":17.216,"low":17.166,"close":17.188,"adjusted_close":17.188,"volume":35308},{"date":"2019-02-11","open":17.226,"high":17.228,"low":17.166,"close":17.208,"adjusted_close":17.208,"volume":35162},{"date":"2019-02-08","open":17.186,"high":17.248,"low":17.168,"close":17.2,"adjusted_close":17.2,"volume":56184},{"date":"2019-02-07","open":17.204,"high":17.228,"low":17.16,"close":17.16,"adjusted_close":17.16,"volume":53267},{"date":"2019-02-06","open":17.244,"high":17.294,"low":17.236,"close":17.236,"adjusted_close":17.236,"volume":52695},{"date":"2019-02-05","open":17.148,"high":17.252,"low":17.148,"close":17.252,"adjusted_close":17.252,"volume":31964},{"date":"2019-02-04","open":17.162,"high":17.19,"low":17.124,"close":17.128,"adjusted_close":17.128,"volume":18856},{"date":"2019-02-01","open":17.234,"high":17.25,"low":17.17,"close":17.174,"adjusted_close":17.174,"volume":30305},{"date":"2019-01-31","open":17.172,"high":17.224,"low":17.152,"close":17.206,"adjusted_close":17.206,"volume":61223},{"date":"2019-01-30","open":17.04,"high":17.062,"low":17.022,"close":17.042,"adjusted_close":17.042,"volume":33686},{"date":"2019-01-29","open":17.008,"high":17.074,"low":16.996,"close":17.018,"adjusted_close":17.018,"volume":12779},{"date":"2019-01-28","open":17.002,"high":17.036,"low":16.994,"close":17.018,"adjusted_close":17.018,"volume":62427},{"date":"2019-01-25","open":17.024,"high":17.024,"low":16.95,"close":17.002,"adjusted_close":17.002,"volume":41904},{"date":"2019-01-24","open":16.988,"high":17.044,"low":16.962,"close":17.006,"adjusted_close":17.006,"volume":20052},{"date":"2019-01-23","open":16.91,"high":16.974,"low":16.846,"close":16.96,"adjusted_close":16.96,"volume":40738},{"date":"2019-01-22","open":16.91,"high":16.952,"low":16.872,"close":16.922,"adjusted_close":16.922,"volume":39148},{"date":"2019-01-21","open":16.89,"high":16.89,"low":16.83,"close":16.88,"adjusted_close":16.88,"volume":43778},{"date":"2019-01-18","open":16.844,"high":16.914,"low":16.802,"close":16.876,"adjusted_close":16.876,"volume":14647},{"date":"2019-01-17","open":16.872,"high":16.874,"low":16.768,"close":16.842,"adjusted_close":16.842,"volume":59181},{"date":"2019-01-16","open":16.784,"high":16.844,"low":16.766,"close":16.818,"adjusted_close":16.818,"volume":28459},{"date":"2019-01-15","open":16.822,"high":16.852,"low":16.792,"close":16.792,"adjusted_close":16.792,"volume":19781},{"date":"2019-01-14","open":16.852,"high":16.852,"low":16.8,"close":16.808,"adjusted_close":16.808,"volume":42984},{"date":"2019-01-11","open":16.836,"high":16.87,"low":16.824,"close":16.832,"adjusted_close":16.832,"volume":12323},{"date":"2019-01-10","open":16.884,"high":16.898,"low":16.83,"close":16.83,"adjusted_close":16.83,"volume":25519},{"date":"2019-01-09","open":16.796,"high":16.896,"low":16.796,"close":16.836,"adjusted_close":16.836,"volume":7642},{"date":"2019-01-08","open":16.792,"high":16.828,"low":16.788,"close":16.828,"adjusted_close":16.828,"volume":99433},{"date":"2019-01-07","open":16.79,"high":16.816,"low":16.786,"close":16.804,"adjusted_close":16.804,"volume":1730},{"date":"2019-01-04","open":16.786,"high":16.81,"low":16.732,"close":16.736,"adjusted_close":16.736,"volume":10400},{"date":"2019-01-03","open":16.802,"high":16.802,"low":16.774,"close":16.796,"adjusted_close":16.796,"volume":4276},{"date":"2019-01-02","open":16.756,"high":16.788,"low":16.75,"close":16.768,"adjusted_close":16.768,"volume":18839},{"date":"2018-12-28","open":16.622,"high":16.682,"low":16.622,"close":16.664,"adjusted_close":16.664,"volume":1801},{"date":"2018-12-27","open":16.632,"high":16.682,"low":16.632,"close":16.682,"adjusted_close":16.682,"volume":12155},{"date":"2018-12-21","open":16.694,"high":16.758,"low":16.684,"close":16.684,"adjusted_close":16.684,"volume":10471},{"date":"2018-12-20","open":16.816,"high":16.816,"low":16.728,"close":16.728,"adjusted_close":16.728,"volume":10368},{"date":"2018-12-19","open":16.794,"high":16.84,"low":16.794,"close":16.816,"adjusted_close":16.816,"volume":5194},{"date":"2018-12-18","open":16.766,"high":16.804,"low":16.76,"close":16.786,"adjusted_close":16.786,"volume":12806},{"date":"2018-12-17","open":16.732,"high":16.774,"low":16.732,"close":16.734,"adjusted_close":16.734,"volume":3630},{"date":"2018-12-14","open":16.78,"high":16.78,"low":16.728,"close":16.758,"adjusted_close":16.758,"volume":2855},{"date":"2018-12-13","open":16.742,"high":16.744,"low":16.706,"close":16.744,"adjusted_close":16.744,"volume":10974},{"date":"2018-12-12","open":16.702,"high":16.718,"low":16.674,"close":16.718,"adjusted_close":16.718,"volume":14543},{"date":"2018-12-11","open":16.632,"high":16.698,"low":16.622,"close":16.698,"adjusted_close":16.698,"volume":26683},{"date":"2018-12-10","open":16.634,"high":16.672,"low":16.634,"close":16.646,"adjusted_close":16.646,"volume":4067},{"date":"2018-12-07","open":16.636,"high":16.636,"low":16.578,"close":16.624,"adjusted_close":16.624,"volume":43935},{"date":"2018-12-06","open":16.568,"high":16.62,"low":16.564,"close":16.588,"adjusted_close":16.588,"volume":16014},{"date":"2018-12-05","open":16.606,"high":16.606,"low":16.55,"close":16.55,"adjusted_close":16.55,"volume":19004},{"date":"2018-12-04","open":16.652,"high":16.652,"low":16.57,"close":16.588,"adjusted_close":16.588,"volume":121014},{"date":"2018-12-03","open":16.544,"high":16.61,"low":16.496,"close":16.588,"adjusted_close":16.588,"volume":25106},{"date":"2018-11-30","open":16.566,"high":16.566,"low":16.51,"close":16.516,"adjusted_close":16.516,"volume":28930},{"date":"2018-11-29","open":16.61,"high":16.63,"low":16.536,"close":16.536,"adjusted_close":16.536,"volume":6354},{"date":"2018-11-28","open":16.538,"high":16.562,"low":16.508,"close":16.508,"adjusted_close":16.508,"volume":8644},{"date":"2018-11-27","open":16.554,"high":16.58,"low":16.512,"close":16.52,"adjusted_close":16.52,"volume":13522},{"date":"2018-11-26","open":16.582,"high":16.584,"low":16.542,"close":16.554,"adjusted_close":16.554,"volume":86396},{"date":"2018-11-23","open":16.568,"high":16.586,"low":16.54,"close":16.552,"adjusted_close":16.552,"volume":9506},{"date":"2018-11-22","open":16.57,"high":16.576,"low":16.5,"close":16.544,"adjusted_close":16.544,"volume":29646},{"date":"2018-11-21","open":16.538,"high":16.576,"low":16.488,"close":16.544,"adjusted_close":16.544,"volume":30250},{"date":"2018-11-20","open":16.586,"high":16.59,"low":16.46,"close":16.504,"adjusted_close":16.504,"volume":24481},{"date":"2018-11-19","open":16.592,"high":16.592,"low":16.512,"close":16.522,"adjusted_close":16.522,"volume":38000},{"date":"2018-11-16","open":16.556,"high":16.556,"low":16.476,"close":16.548,"adjusted_close":16.548,"volume":24806},{"date":"2018-11-15","open":16.616,"high":16.616,"low":16.488,"close":16.51,"adjusted_close":16.51,"volume":6606},{"date":"2018-11-14","open":16.64,"high":16.656,"low":16.568,"close":16.568,"adjusted_close":16.568,"volume":18094},{"date":"2018-11-13","open":16.602,"high":16.62,"low":16.592,"close":16.594,"adjusted_close":16.594,"volume":16571},{"date":"2018-11-12","open":16.67,"high":16.676,"low":16.608,"close":16.608,"adjusted_close":16.608,"volume":2773},{"date":"2018-11-09","open":16.63,"high":16.66,"low":16.592,"close":16.606,"adjusted_close":16.606,"volume":16200},{"date":"2018-11-08","open":16.636,"high":16.686,"low":16.62,"close":16.62,"adjusted_close":16.62,"volume":16386},{"date":"2018-11-07","open":16.638,"high":16.716,"low":16.638,"close":16.716,"adjusted_close":16.716,"volume":5086},{"date":"2018-11-06","open":16.586,"high":16.636,"low":16.576,"close":16.612,"adjusted_close":16.612,"volume":12942},{"date":"2018-11-05","open":16.616,"high":16.616,"low":16.566,"close":16.604,"adjusted_close":16.604,"volume":4502},{"date":"2018-11-02","open":16.592,"high":16.64,"low":16.576,"close":16.576,"adjusted_close":16.576,"volume":11691},{"date":"2018-10-31","open":16.568,"high":16.624,"low":16.568,"close":16.624,"adjusted_close":16.624,"volume":7071},{"date":"2018-10-30","open":16.648,"high":16.658,"low":16.604,"close":16.632,"adjusted_close":16.632,"volume":21148},{"date":"2018-10-29","open":16.696,"high":16.73,"low":16.582,"close":16.654,"adjusted_close":16.654,"volume":3175},{"date":"2018-10-26","open":16.65,"high":16.718,"low":16.65,"close":16.672,"adjusted_close":16.672,"volume":19597},{"date":"2018-10-25","open":16.656,"high":16.664,"low":16.636,"close":16.654,"adjusted_close":16.654,"volume":15336},{"date":"2018-10-24","open":16.67,"high":16.676,"low":16.644,"close":16.672,"adjusted_close":16.672,"volume":20024},{"date":"2018-10-23","open":16.65,"high":16.688,"low":16.638,"close":16.648,"adjusted_close":16.648,"volume":7831},{"date":"2018-10-22","open":16.638,"high":16.672,"low":16.624,"close":16.624,"adjusted_close":16.624,"volume":31096},{"date":"2018-10-19","open":16.69,"high":16.69,"low":16.616,"close":16.626,"adjusted_close":16.626,"volume":54982},{"date":"2018-10-18","open":16.646,"high":16.682,"low":16.634,"close":16.682,"adjusted_close":16.682,"volume":5680},{"date":"2018-10-17","open":16.758,"high":16.758,"low":16.718,"close":16.724,"adjusted_close":16.724,"volume":13440},{"date":"2018-10-16","open":16.712,"high":16.724,"low":16.676,"close":16.724,"adjusted_close":16.724,"volume":34969},{"date":"2018-10-15","open":16.724,"high":16.752,"low":16.708,"close":16.712,"adjusted_close":16.712,"volume":9358},{"date":"2018-10-12","open":16.752,"high":16.764,"low":16.714,"close":16.744,"adjusted_close":16.744,"volume":8850},{"date":"2018-10-11","open":16.71,"high":16.758,"low":16.678,"close":16.722,"adjusted_close":16.722,"volume":8364},{"date":"2018-10-10","open":16.722,"high":16.75,"low":16.666,"close":16.67,"adjusted_close":16.67,"volume":9003},{"date":"2018-10-09","open":16.64,"high":16.716,"low":16.64,"close":16.716,"adjusted_close":16.716,"volume":120242},{"date":"2018-10-08","open":16.69,"high":16.732,"low":16.676,"close":16.676,"adjusted_close":16.676,"volume":3003},{"date":"2018-10-05","open":16.762,"high":16.764,"low":16.71,"close":16.71,"adjusted_close":16.71,"volume":4154},{"date":"2018-10-04","open":16.708,"high":16.772,"low":16.708,"close":16.754,"adjusted_close":16.754,"volume":12147},{"date":"2018-10-03","open":16.906,"high":16.932,"low":16.85,"close":16.858,"adjusted_close":16.858,"volume":7772},{"date":"2018-10-02","open":16.992,"high":16.992,"low":16.93,"close":16.93,"adjusted_close":16.93,"volume":9412},{"date":"2018-10-01","open":16.922,"high":16.954,"low":16.922,"close":16.944,"adjusted_close":16.944,"volume":2003},{"date":"2018-09-28","open":16.94,"high":16.994,"low":16.94,"close":16.944,"adjusted_close":16.944,"volume":6005},{"date":"2018-09-27","open":16.94,"high":16.948,"low":16.906,"close":16.932,"adjusted_close":16.932,"volume":35385},{"date":"2018-09-26","open":16.872,"high":16.902,"low":16.872,"close":16.894,"adjusted_close":16.894,"volume":4892},{"date":"2018-09-25","open":16.822,"high":16.87,"low":16.822,"close":16.844,"adjusted_close":16.844,"volume":4605},{"date":"2018-09-24","open":16.882,"high":16.932,"low":16.858,"close":16.872,"adjusted_close":16.872,"volume":1651},{"date":"2018-09-21","open":16.896,"high":16.928,"low":16.882,"close":16.896,"adjusted_close":16.896,"volume":10538},{"date":"2018-09-20","open":16.872,"high":16.918,"low":16.86,"close":16.898,"adjusted_close":16.898,"volume":32355},{"date":"2018-09-19","open":16.87,"high":16.902,"low":16.846,"close":16.846,"adjusted_close":16.846,"volume":13301},{"date":"2018-09-18","open":16.968,"high":16.974,"low":16.884,"close":16.884,"adjusted_close":16.884,"volume":9448},{"date":"2018-09-17","open":16.998,"high":16.998,"low":16.948,"close":16.966,"adjusted_close":16.966,"volume":21267},{"date":"2018-09-14","open":16.968,"high":17.004,"low":16.948,"close":16.968,"adjusted_close":16.968,"volume":15412},{"date":"2018-09-13","open":16.952,"high":17,"low":16.952,"close":17,"adjusted_close":17,"volume":75966},{"date":"2018-09-12","open":16.956,"high":16.982,"low":16.946,"close":16.952,"adjusted_close":16.952,"volume":8816},{"date":"2018-09-11","open":16.984,"high":16.984,"low":16.934,"close":16.954,"adjusted_close":16.954,"volume":5858},{"date":"2018-09-10","open":16.918,"high":16.96,"low":16.918,"close":16.946,"adjusted_close":16.946,"volume":7483},{"date":"2018-09-07","open":16.982,"high":17.016,"low":16.924,"close":16.924,"adjusted_close":16.924,"volume":3049},{"date":"2018-09-06","open":16.944,"high":17.008,"low":16.944,"close":17.008,"adjusted_close":17.008,"volume":12782},{"date":"2018-09-05","open":16.956,"high":16.98,"low":16.946,"close":16.968,"adjusted_close":16.968,"volume":5373},{"date":"2018-09-04","open":17.006,"high":17.006,"low":16.922,"close":16.938,"adjusted_close":16.938,"volume":23846},{"date":"2018-09-03","open":17.018,"high":17.028,"low":16.982,"close":16.998,"adjusted_close":16.998,"volume":6560},{"date":"2018-08-31","open":17.012,"high":17.052,"low":17.012,"close":17.024,"adjusted_close":17.024,"volume":8442},{"date":"2018-08-30","open":17.032,"high":17.05,"low":16.976,"close":16.976,"adjusted_close":16.976,"volume":57790},{"date":"2018-08-29","open":17.018,"high":17.062,"low":16.974,"close":16.974,"adjusted_close":16.974,"volume":1675},{"date":"2018-08-28","open":17.062,"high":17.092,"low":17.034,"close":17.074,"adjusted_close":17.074,"volume":2331},{"date":"2018-08-27","open":17.086,"high":17.11,"low":17.056,"close":17.056,"adjusted_close":17.056,"volume":3760},{"date":"2018-08-24","open":17.062,"high":17.088,"low":17.048,"close":17.082,"adjusted_close":17.082,"volume":1738},{"date":"2018-08-23","open":17.114,"high":17.114,"low":17.058,"close":17.086,"adjusted_close":17.086,"volume":3600},{"date":"2018-08-22","open":17.088,"high":17.112,"low":17.06,"close":17.06,"adjusted_close":17.06,"volume":2656},{"date":"2018-08-21","open":17.11,"high":17.136,"low":17.11,"close":17.11,"adjusted_close":17.11,"volume":11466},{"date":"2018-08-20","open":17.078,"high":17.14,"low":17.078,"close":17.14,"adjusted_close":17.14,"volume":2879},{"date":"2018-08-17","open":17.112,"high":17.116,"low":17.082,"close":17.106,"adjusted_close":17.106,"volume":8695},{"date":"2018-08-16","open":17.006,"high":17.072,"low":17.006,"close":17.03,"adjusted_close":17.03,"volume":36006},{"date":"2018-08-14","open":16.97,"high":16.996,"low":16.966,"close":16.978,"adjusted_close":16.978,"volume":10750},{"date":"2018-08-13","open":16.984,"high":17.036,"low":16.976,"close":16.99,"adjusted_close":16.99,"volume":5424},{"date":"2018-08-10","open":16.996,"high":17.022,"low":16.972,"close":16.988,"adjusted_close":16.988,"volume":22581},{"date":"2018-08-09","open":16.97,"high":17.02,"low":16.966,"close":17.016,"adjusted_close":17.016,"volume":21977},{"date":"2018-08-08","open":17.01,"high":17.032,"low":16.964,"close":16.974,"adjusted_close":16.974,"volume":2944},{"date":"2018-08-07","open":17.03,"high":17.06,"low":16.998,"close":17.002,"adjusted_close":17.002,"volume":5270},{"date":"2018-08-06","open":17.022,"high":17.05,"low":17.01,"close":17.048,"adjusted_close":17.048,"volume":62514},{"date":"2018-08-03","open":17.006,"high":17.014,"low":16.972,"close":17.014,"adjusted_close":17.014,"volume":5549},{"date":"2018-08-02","open":16.984,"high":17,"low":16.932,"close":16.992,"adjusted_close":16.992,"volume":4220},{"date":"2018-08-01","open":16.982,"high":17,"low":16.928,"close":16.968,"adjusted_close":16.968,"volume":9541},{"date":"2018-07-31","open":17.022,"high":17.03,"low":16.98,"close":17.03,"adjusted_close":17.03,"volume":13189},{"date":"2018-07-30","open":17.014,"high":17.014,"low":16.952,"close":16.974,"adjusted_close":16.974,"volume":16661},{"date":"2018-07-27","open":16.966,"high":17.026,"low":16.966,"close":17.022,"adjusted_close":17.022,"volume":6635},{"date":"2018-07-26","open":16.942,"high":17,"low":16.936,"close":16.976,"adjusted_close":16.976,"volume":8503},{"date":"2018-07-25","open":16.942,"high":16.98,"low":16.942,"close":16.966,"adjusted_close":16.966,"volume":7206},{"date":"2018-07-24","open":16.916,"high":16.95,"low":16.882,"close":16.904,"adjusted_close":16.904,"volume":1820},{"date":"2018-07-23","open":16.942,"high":16.982,"low":16.886,"close":16.886,"adjusted_close":16.886,"volume":2860},{"date":"2018-07-20","open":17.034,"high":17.034,"low":16.922,"close":16.948,"adjusted_close":16.948,"volume":7422},{"date":"2018-07-19","open":16.95,"high":17.01,"low":16.944,"close":16.99,"adjusted_close":16.99,"volume":18177},{"date":"2018-07-18","open":17,"high":17.04,"low":17,"close":17.04,"adjusted_close":17.04,"volume":4512},{"date":"2018-07-17","open":16.99,"high":17.036,"low":16.972,"close":16.994,"adjusted_close":16.994,"volume":32451},{"date":"2018-07-16","open":17.06,"high":17.06,"low":16.99,"close":16.99,"adjusted_close":16.99,"volume":9949},{"date":"2018-07-13","open":17.008,"high":17.064,"low":17.008,"close":17.038,"adjusted_close":17.038,"volume":45608},{"date":"2018-07-12","open":17.006,"high":17.024,"low":16.96,"close":17.024,"adjusted_close":17.024,"volume":6132},{"date":"2018-07-11","open":17.032,"high":17.032,"low":16.974,"close":16.974,"adjusted_close":16.974,"volume":14996},{"date":"2018-07-10","open":17,"high":17,"low":16.954,"close":16.99,"adjusted_close":16.99,"volume":2591},{"date":"2018-07-09","open":16.94,"high":16.976,"low":16.922,"close":16.974,"adjusted_close":16.974,"volume":6506},{"date":"2018-07-06","open":16.968,"high":17.024,"low":16.952,"close":16.97,"adjusted_close":16.97,"volume":12663},{"date":"2018-07-05","open":16.904,"high":16.946,"low":16.856,"close":16.928,"adjusted_close":16.928,"volume":8344},{"date":"2018-07-04","open":16.912,"high":16.912,"low":16.884,"close":16.886,"adjusted_close":16.886,"volume":13418},{"date":"2018-07-03","open":16.838,"high":16.92,"low":16.828,"close":16.9,"adjusted_close":16.9,"volume":212859},{"date":"2018-07-02","open":16.892,"high":16.892,"low":16.83,"close":16.83,"adjusted_close":16.83,"volume":964},{"date":"2018-06-29","open":16.822,"high":16.878,"low":16.822,"close":16.86,"adjusted_close":16.86,"volume":3986},{"date":"2018-06-28","open":16.88,"high":16.884,"low":16.836,"close":16.836,"adjusted_close":16.836,"volume":19550},{"date":"2018-06-27","open":16.814,"high":16.864,"low":16.792,"close":16.864,"adjusted_close":16.864,"volume":4725},{"date":"2018-06-26","open":16.748,"high":16.83,"low":16.744,"close":16.782,"adjusted_close":16.782,"volume":110639},{"date":"2018-06-25","open":16.81,"high":16.872,"low":16.794,"close":16.798,"adjusted_close":16.798,"volume":3999},{"date":"2018-06-22","open":16.75,"high":16.8,"low":16.746,"close":16.8,"adjusted_close":16.8,"volume":5700},{"date":"2018-06-21","open":16.788,"high":16.838,"low":16.722,"close":16.78,"adjusted_close":16.78,"volume":12017},{"date":"2018-06-20","open":16.876,"high":16.928,"low":16.834,"close":16.85,"adjusted_close":16.85,"volume":23788},{"date":"2018-06-19","open":16.934,"high":16.934,"low":16.86,"close":16.874,"adjusted_close":16.874,"volume":3070},{"date":"2018-06-18","open":16.92,"high":16.92,"low":16.86,"close":16.864,"adjusted_close":16.864,"volume":9038},{"date":"2018-06-15","open":16.918,"high":16.942,"low":16.9,"close":16.936,"adjusted_close":16.936,"volume":21764},{"date":"2018-06-14","open":16.912,"high":16.938,"low":16.874,"close":16.902,"adjusted_close":16.902,"volume":9346},{"date":"2018-06-13","open":16.896,"high":16.906,"low":16.87,"close":16.886,"adjusted_close":16.886,"volume":22553},{"date":"2018-06-12","open":16.878,"high":16.882,"low":16.828,"close":16.864,"adjusted_close":16.864,"volume":9458},{"date":"2018-06-11","open":16.828,"high":16.878,"low":16.826,"close":16.87,"adjusted_close":16.87,"volume":5400},{"date":"2018-06-08","open":16.902,"high":16.93,"low":16.858,"close":16.882,"adjusted_close":16.882,"volume":6439},{"date":"2018-06-07","open":16.812,"high":16.866,"low":16.804,"close":16.866,"adjusted_close":16.866,"volume":1665},{"date":"2018-06-06","open":16.912,"high":16.928,"low":16.824,"close":16.838,"adjusted_close":16.838,"volume":23783},{"date":"2018-06-05","open":16.952,"high":16.974,"low":16.908,"close":16.938,"adjusted_close":16.938,"volume":73084},{"date":"2018-06-04","open":16.9,"high":16.968,"low":16.9,"close":16.93,"adjusted_close":16.93,"volume":6978},{"date":"2018-06-01","open":16.906,"high":16.958,"low":16.89,"close":16.928,"adjusted_close":16.928,"volume":16739},{"date":"2018-05-31","open":16.964,"high":17.012,"low":16.92,"close":16.954,"adjusted_close":16.954,"volume":10418},{"date":"2018-05-30","open":16.972,"high":16.982,"low":16.886,"close":16.934,"adjusted_close":16.934,"volume":16744},{"date":"2018-05-29","open":17.002,"high":17.002,"low":16.886,"close":16.938,"adjusted_close":16.938,"volume":49445},{"date":"2018-05-28","open":16.918,"high":16.996,"low":16.896,"close":16.972,"adjusted_close":16.972,"volume":47302},{"date":"2018-05-25","open":16.896,"high":16.914,"low":16.874,"close":16.896,"adjusted_close":16.896,"volume":4013},{"date":"2018-05-24","open":16.854,"high":16.922,"low":16.822,"close":16.892,"adjusted_close":16.892,"volume":15583},{"date":"2018-05-23","open":16.82,"high":16.856,"low":16.804,"close":16.804,"adjusted_close":16.804,"volume":76096},{"date":"2018-05-22","open":16.794,"high":16.82,"low":16.752,"close":16.766,"adjusted_close":16.766,"volume":27781},{"date":"2018-05-21","open":16.746,"high":16.77,"low":16.736,"close":16.77,"adjusted_close":16.77,"volume":4521},{"date":"2018-05-18","open":16.756,"high":16.78,"low":16.712,"close":16.766,"adjusted_close":16.766,"volume":25471},{"date":"2018-05-17","open":16.772,"high":16.772,"low":16.718,"close":16.738,"adjusted_close":16.738,"volume":29645},{"date":"2018-05-16","open":16.822,"high":16.856,"low":16.75,"close":16.752,"adjusted_close":16.752,"volume":10559},{"date":"2018-05-15","open":16.908,"high":16.908,"low":16.808,"close":16.808,"adjusted_close":16.808,"volume":8156},{"date":"2018-05-14","open":16.962,"high":16.962,"low":16.9,"close":16.928,"adjusted_close":16.928,"volume":6800},{"date":"2018-05-11","open":16.92,"high":16.96,"low":16.918,"close":16.934,"adjusted_close":16.934,"volume":11400},{"date":"2018-05-10","open":16.856,"high":16.866,"low":16.828,"close":16.866,"adjusted_close":16.866,"volume":616},{"date":"2018-05-09","open":16.812,"high":16.814,"low":16.756,"close":16.814,"adjusted_close":16.814,"volume":5722},{"date":"2018-05-08","open":16.896,"high":16.896,"low":16.786,"close":16.786,"adjusted_close":16.786,"volume":11546},{"date":"2018-05-07","open":16.868,"high":16.882,"low":16.83,"close":16.83,"adjusted_close":16.83,"volume":6536},{"date":"2018-05-04","open":16.878,"high":16.936,"low":16.826,"close":16.83,"adjusted_close":16.83,"volume":21128},{"date":"2018-05-03","open":16.872,"high":16.91,"low":16.854,"close":16.874,"adjusted_close":16.874,"volume":6507},{"date":"2018-05-02","open":16.8,"high":16.918,"low":16.8,"close":16.852,"adjusted_close":16.852,"volume":10471},{"date":"2018-04-30","open":16.888,"high":16.966,"low":16.888,"close":16.906,"adjusted_close":16.906,"volume":14539},{"date":"2018-04-27","open":16.918,"high":16.978,"low":16.878,"close":16.906,"adjusted_close":16.906,"volume":34351},{"date":"2018-04-26","open":16.848,"high":16.91,"low":16.844,"close":16.86,"adjusted_close":16.86,"volume":8725},{"date":"2018-04-24","open":16.968,"high":16.968,"low":16.89,"close":16.9,"adjusted_close":16.9,"volume":22531},{"date":"2018-04-23","open":16.88,"high":16.968,"low":16.88,"close":16.92,"adjusted_close":16.92,"volume":8859},{"date":"2018-04-20","open":17.03,"high":17.032,"low":16.954,"close":16.97,"adjusted_close":16.97,"volume":4356},{"date":"2018-04-19","open":17.09,"high":17.09,"low":16.998,"close":16.998,"adjusted_close":16.998,"volume":10662},{"date":"2018-04-18","open":17.164,"high":17.204,"low":17.07,"close":17.098,"adjusted_close":17.098,"volume":64795},{"date":"2018-04-17","open":17.15,"high":17.208,"low":17.1,"close":17.164,"adjusted_close":17.164,"volume":15558},{"date":"2018-04-16","open":17.162,"high":17.162,"low":17.11,"close":17.114,"adjusted_close":17.114,"volume":21522},{"date":"2018-04-13","open":17.158,"high":17.212,"low":17.144,"close":17.186,"adjusted_close":17.186,"volume":8343},{"date":"2018-04-12","open":17.178,"high":17.226,"low":17.144,"close":17.162,"adjusted_close":17.162,"volume":23638},{"date":"2018-04-11","open":17.166,"high":17.286,"low":17.166,"close":17.206,"adjusted_close":17.206,"volume":7642},{"date":"2018-04-10","open":17.146,"high":17.234,"low":17.146,"close":17.196,"adjusted_close":17.196,"volume":20256},{"date":"2018-04-09","open":17.152,"high":17.182,"low":17.116,"close":17.152,"adjusted_close":17.152,"volume":19758},{"date":"2018-04-06","open":17.168,"high":17.226,"low":17.108,"close":17.15,"adjusted_close":17.15,"volume":35057},{"date":"2018-04-05","open":17.096,"high":17.16,"low":17.096,"close":17.136,"adjusted_close":17.136,"volume":35395},{"date":"2018-04-04","open":17.158,"high":17.16,"low":17.084,"close":17.128,"adjusted_close":17.128,"volume":17527},{"date":"2018-04-03","open":17.15,"high":17.202,"low":17.096,"close":17.138,"adjusted_close":17.138,"volume":18160},{"date":"2018-03-29","open":17.182,"high":17.212,"low":17.126,"close":17.178,"adjusted_close":17.178,"volume":4328},{"date":"2018-03-28","open":17.096,"high":17.16,"low":17.092,"close":17.13,"adjusted_close":17.13,"volume":15205},{"date":"2018-03-27","open":17.064,"high":17.08,"low":17.02,"close":17.068,"adjusted_close":17.068,"volume":17685},{"date":"2018-03-26","open":17.002,"high":17.064,"low":16.942,"close":17.026,"adjusted_close":17.026,"volume":14787},{"date":"2018-03-23","open":16.992,"high":17.036,"low":16.958,"close":16.998,"adjusted_close":16.998,"volume":15657},{"date":"2018-03-22","open":17.036,"high":17.07,"low":17.012,"close":17.024,"adjusted_close":17.024,"volume":12188},{"date":"2018-03-21","open":17.038,"high":17.05,"low":16.944,"close":16.966,"adjusted_close":16.966,"volume":13418},{"date":"2018-03-20","open":17.06,"high":17.078,"low":17.006,"close":17.022,"adjusted_close":17.022,"volume":21611},{"date":"2018-03-19","open":17.064,"high":17.104,"low":17.064,"close":17.088,"adjusted_close":17.088,"volume":9994},{"date":"2018-03-16","open":17.124,"high":17.124,"low":17.06,"close":17.098,"adjusted_close":17.098,"volume":20772},{"date":"2018-03-15","open":17.068,"high":17.15,"low":17.062,"close":17.098,"adjusted_close":17.098,"volume":29785},{"date":"2018-03-14","open":17.07,"high":17.138,"low":17.034,"close":17.084,"adjusted_close":17.084,"volume":27851},{"date":"2018-03-13","open":17.056,"high":17.1,"low":17.02,"close":17.048,"adjusted_close":17.048,"volume":26920},{"date":"2018-03-12","open":17.068,"high":17.088,"low":17.022,"close":17.058,"adjusted_close":17.058,"volume":95045},{"date":"2018-03-09","open":17.11,"high":17.11,"low":17.038,"close":17.038,"adjusted_close":17.038,"volume":11263},{"date":"2018-03-08","open":17.118,"high":17.19,"low":17.058,"close":17.114,"adjusted_close":17.114,"volume":14253},{"date":"2018-03-07","open":17.13,"high":17.144,"low":17.04,"close":17.072,"adjusted_close":17.072,"volume":14602},{"date":"2018-03-06","open":17.116,"high":17.188,"low":17.062,"close":17.12,"adjusted_close":17.12,"volume":20544},{"date":"2018-03-05","open":17.112,"high":17.114,"low":17.052,"close":17.064,"adjusted_close":17.064,"volume":24498},{"date":"2018-03-02","open":17.1,"high":17.12,"low":17.016,"close":17.044,"adjusted_close":17.044,"volume":13212},{"date":"2018-03-01","open":17.12,"high":17.188,"low":17.094,"close":17.094,"adjusted_close":17.094,"volume":16580},{"date":"2018-02-28","open":17.156,"high":17.172,"low":17.116,"close":17.124,"adjusted_close":17.124,"volume":26127},{"date":"2018-02-27","open":17.214,"high":17.244,"low":17.096,"close":17.096,"adjusted_close":17.096,"volume":27524},{"date":"2018-02-26","open":17.146,"high":17.27,"low":17.146,"close":17.204,"adjusted_close":17.204,"volume":22819},{"date":"2018-02-23","open":17.184,"high":17.202,"low":17.09,"close":17.126,"adjusted_close":17.126,"volume":30286},{"date":"2018-02-22","open":17.14,"high":17.186,"low":17.094,"close":17.116,"adjusted_close":17.116,"volume":5371},{"date":"2018-02-21","open":17.192,"high":17.22,"low":17.112,"close":17.152,"adjusted_close":17.152,"volume":13748},{"date":"2018-02-20","open":17.166,"high":17.238,"low":17.136,"close":17.166,"adjusted_close":17.166,"volume":13277},{"date":"2018-02-19","open":17.192,"high":17.23,"low":17.17,"close":17.18,"adjusted_close":17.18,"volume":11174},{"date":"2018-02-16","open":17.23,"high":17.284,"low":17.21,"close":17.24,"adjusted_close":17.24,"volume":19757},{"date":"2018-02-15","open":17.156,"high":17.184,"low":17.096,"close":17.172,"adjusted_close":17.172,"volume":40952},{"date":"2018-02-14","open":17.192,"high":17.202,"low":17.044,"close":17.11,"adjusted_close":17.11,"volume":28424},{"date":"2018-02-13","open":17.236,"high":17.246,"low":17.136,"close":17.136,"adjusted_close":17.136,"volume":29123},{"date":"2018-02-12","open":17.118,"high":17.21,"low":17.118,"close":17.19,"adjusted_close":17.19,"volume":15663},{"date":"2018-02-09","open":17.252,"high":17.282,"low":17.158,"close":17.19,"adjusted_close":17.19,"volume":14088},{"date":"2018-02-08","open":17.348,"high":17.358,"low":17.228,"close":17.278,"adjusted_close":17.278,"volume":22960},{"date":"2018-02-07","open":17.362,"high":17.422,"low":17.342,"close":17.398,"adjusted_close":17.398,"volume":75061},{"date":"2018-02-06","open":17.402,"high":17.46,"low":17.302,"close":17.38,"adjusted_close":17.38,"volume":22249},{"date":"2018-02-05","open":17.4,"high":17.406,"low":17.284,"close":17.316,"adjusted_close":17.316,"volume":18440},{"date":"2018-02-02","open":17.438,"high":17.462,"low":17.362,"close":17.386,"adjusted_close":17.386,"volume":23439},{"date":"2018-02-01","open":17.538,"high":17.55,"low":17.4,"close":17.508,"adjusted_close":17.508,"volume":91140},{"date":"2018-01-31","open":17.556,"high":17.56,"low":17.492,"close":17.5,"adjusted_close":17.5,"volume":7895},{"date":"2018-01-30","open":17.548,"high":17.578,"low":17.49,"close":17.516,"adjusted_close":17.516,"volume":17670},{"date":"2018-01-29","open":17.512,"high":17.604,"low":17.488,"close":17.516,"adjusted_close":17.516,"volume":17912},{"date":"2018-01-26","open":17.62,"high":17.638,"low":17.546,"close":17.562,"adjusted_close":17.562,"volume":17091},{"date":"2018-01-25","open":17.522,"high":17.562,"low":17.52,"close":17.562,"adjusted_close":17.562,"volume":13272},{"date":"2018-01-24","open":17.558,"high":17.558,"low":17.452,"close":17.476,"adjusted_close":17.476,"volume":50252},{"date":"2018-01-23","open":17.552,"high":17.562,"low":17.488,"close":17.54,"adjusted_close":17.54,"volume":55944},{"date":"2018-01-22","open":17.66,"high":17.66,"low":17.44,"close":17.516,"adjusted_close":17.516,"volume":31410},{"date":"2018-01-19","open":17.502,"high":17.562,"low":17.456,"close":17.512,"adjusted_close":17.512,"volume":6818},{"date":"2018-01-18","open":17.614,"high":17.618,"low":17.53,"close":17.568,"adjusted_close":17.568,"volume":29403},{"date":"2018-01-17","open":17.632,"high":17.682,"low":17.622,"close":17.63,"adjusted_close":17.63,"volume":9024},{"date":"2018-01-16","open":17.66,"high":17.75,"low":17.652,"close":17.664,"adjusted_close":17.664,"volume":42274},{"date":"2018-01-15","open":17.686,"high":17.696,"low":17.632,"close":17.654,"adjusted_close":17.654,"volume":11798},{"date":"2018-01-12","open":17.622,"high":17.682,"low":17.6,"close":17.634,"adjusted_close":17.634,"volume":20628},{"date":"2018-01-11","open":17.64,"high":17.668,"low":17.58,"close":17.616,"adjusted_close":17.616,"volume":13840},{"date":"2018-01-10","open":17.558,"high":17.646,"low":17.52,"close":17.57,"adjusted_close":17.57,"volume":13392},{"date":"2018-01-09","open":17.674,"high":17.68,"low":17.594,"close":17.602,"adjusted_close":17.602,"volume":23273},{"date":"2018-01-08","open":17.686,"high":17.71,"low":17.642,"close":17.67,"adjusted_close":17.67,"volume":20706},{"date":"2018-01-05","open":17.734,"high":17.746,"low":17.648,"close":17.648,"adjusted_close":17.648,"volume":9609},{"date":"2018-01-04","open":17.632,"high":17.7,"low":17.594,"close":17.636,"adjusted_close":17.636,"volume":18496},{"date":"2018-01-03","open":17.69,"high":17.758,"low":17.632,"close":17.682,"adjusted_close":17.682,"volume":12107},{"date":"2018-01-02","open":17.722,"high":17.778,"low":17.638,"close":17.656,"adjusted_close":17.656,"volume":45230},{"date":"2017-12-29","open":17.764,"high":17.81,"low":17.764,"close":17.778,"adjusted_close":17.778,"volume":21581},{"date":"2017-12-28","open":17.772,"high":17.8,"low":17.722,"close":17.78,"adjusted_close":17.78,"volume":98698},{"date":"2017-12-27","open":17.668,"high":17.804,"low":17.668,"close":17.752,"adjusted_close":17.752,"volume":15071},{"date":"2017-12-22","open":17.626,"high":17.686,"low":17.626,"close":17.642,"adjusted_close":17.642,"volume":10980},{"date":"2017-12-21","open":17.642,"high":17.648,"low":17.596,"close":17.636,"adjusted_close":17.636,"volume":34942},{"date":"2017-12-20","open":17.69,"high":17.694,"low":17.608,"close":17.618,"adjusted_close":17.618,"volume":8142},{"date":"2017-12-19","open":17.766,"high":17.77,"low":17.656,"close":17.656,"adjusted_close":17.656,"volume":23033},{"date":"2017-12-18","open":17.716,"high":17.838,"low":17.716,"close":17.782,"adjusted_close":17.782,"volume":24692},{"date":"2017-12-15","open":17.798,"high":17.798,"low":17.73,"close":17.734,"adjusted_close":17.734,"volume":17445},{"date":"2017-12-14","open":17.742,"high":17.772,"low":17.668,"close":17.734,"adjusted_close":17.734,"volume":32094},{"date":"2017-12-13","open":17.702,"high":17.766,"low":17.632,"close":17.714,"adjusted_close":17.714,"volume":17602},{"date":"2017-12-12","open":17.714,"high":17.716,"low":17.58,"close":17.636,"adjusted_close":17.636,"volume":33865},{"date":"2017-12-11","open":17.752,"high":17.776,"low":17.65,"close":17.732,"adjusted_close":17.732,"volume":11450},{"date":"2017-12-08","open":17.702,"high":17.704,"low":17.68,"close":17.698,"adjusted_close":17.698,"volume":3744},{"date":"2017-12-07","open":17.752,"high":17.786,"low":17.674,"close":17.74,"adjusted_close":17.74,"volume":45312},{"date":"2017-12-06","open":17.706,"high":17.78,"low":17.706,"close":17.734,"adjusted_close":17.734,"volume":9976},{"date":"2017-12-05","open":17.692,"high":17.712,"low":17.65,"close":17.67,"adjusted_close":17.67,"volume":10064},{"date":"2017-12-04","open":17.632,"high":17.682,"low":17.62,"close":17.65,"adjusted_close":17.65,"volume":24159},{"date":"2017-12-01","open":17.65,"high":17.72,"low":17.632,"close":17.72,"adjusted_close":17.72,"volume":20672},{"date":"2017-11-30","open":17.59,"high":17.64,"low":17.59,"close":17.604,"adjusted_close":17.604,"volume":44600},{"date":"2017-11-29","open":17.654,"high":17.694,"low":17.606,"close":17.606,"adjusted_close":17.606,"volume":33606},{"date":"2017-11-28","open":17.7,"high":17.708,"low":17.646,"close":17.702,"adjusted_close":17.702,"volume":7475},{"date":"2017-11-27","open":17.612,"high":17.712,"low":17.61,"close":17.68,"adjusted_close":17.68,"volume":95354},{"date":"2017-11-24","open":17.65,"high":17.7,"low":17.64,"close":17.675,"adjusted_close":17.675,"volume":20073},{"date":"2017-11-23","open":17.7,"high":17.715,"low":17.65,"close":17.7,"adjusted_close":17.7,"volume":13065},{"date":"2017-11-22","open":17.665,"high":17.675,"low":17.6,"close":17.66,"adjusted_close":17.66,"volume":11525},{"date":"2017-11-21","open":17.6,"high":17.645,"low":17.585,"close":17.62,"adjusted_close":17.62,"volume":16833},{"date":"2017-11-20","open":17.56,"high":17.655,"low":17.56,"close":17.585,"adjusted_close":17.585,"volume":10419},{"date":"2017-11-17","open":17.595,"high":17.62,"low":17.565,"close":17.6,"adjusted_close":17.6,"volume":7166},{"date":"2017-11-16","open":17.525,"high":17.585,"low":17.515,"close":17.56,"adjusted_close":17.56,"volume":24454},{"date":"2017-11-15","open":17.52,"high":17.59,"low":17.46,"close":17.485,"adjusted_close":17.485,"volume":143683},{"date":"2017-11-14","open":17.52,"high":17.56,"low":17.485,"close":17.51,"adjusted_close":17.51,"volume":34932},{"date":"2017-11-13","open":17.55,"high":17.565,"low":17.485,"close":17.495,"adjusted_close":17.495,"volume":37939},{"date":"2017-11-10","open":17.62,"high":17.62,"low":17.49,"close":17.49,"adjusted_close":17.49,"volume":17147},{"date":"2017-11-09","open":17.67,"high":17.675,"low":17.565,"close":17.595,"adjusted_close":17.595,"volume":60071},{"date":"2017-11-08","open":17.68,"high":17.68,"low":17.635,"close":17.655,"adjusted_close":17.655,"volume":11224},{"date":"2017-11-07","open":17.68,"high":17.69,"low":17.64,"close":17.675,"adjusted_close":17.675,"volume":65052},{"date":"2017-11-06","open":17.69,"high":17.735,"low":17.685,"close":17.705,"adjusted_close":17.705,"volume":13493},{"date":"2017-11-03","open":17.705,"high":17.715,"low":17.68,"close":17.71,"adjusted_close":17.71,"volume":18773},{"date":"2017-11-02","open":17.715,"high":17.74,"low":17.675,"close":17.705,"adjusted_close":17.705,"volume":37094},{"date":"2017-11-01","open":17.7,"high":17.705,"low":17.65,"close":17.705,"adjusted_close":17.705,"volume":2025},{"date":"2017-10-31","open":17.735,"high":17.735,"low":17.645,"close":17.68,"adjusted_close":17.68,"volume":28292},{"date":"2017-10-30","open":17.7,"high":17.715,"low":17.65,"close":17.715,"adjusted_close":17.715,"volume":18289},{"date":"2017-10-27","open":17.58,"high":17.68,"low":17.58,"close":17.645,"adjusted_close":17.645,"volume":53641},{"date":"2017-10-26","open":17.65,"high":17.66,"low":17.61,"close":17.61,"adjusted_close":17.61,"volume":47274},{"date":"2017-10-25","open":17.68,"high":17.68,"low":17.575,"close":17.61,"adjusted_close":17.61,"volume":37405},{"date":"2017-10-24","open":17.715,"high":17.715,"low":17.625,"close":17.64,"adjusted_close":17.64,"volume":9818},{"date":"2017-10-23","open":17.695,"high":17.715,"low":17.67,"close":17.715,"adjusted_close":17.715,"volume":39109},{"date":"2017-10-20","open":17.705,"high":17.71,"low":17.68,"close":17.685,"adjusted_close":17.685,"volume":17528},{"date":"2017-10-19","open":17.715,"high":17.775,"low":17.695,"close":17.74,"adjusted_close":17.74,"volume":13465},{"date":"2017-10-18","open":17.705,"high":17.74,"low":17.67,"close":17.695,"adjusted_close":17.695,"volume":19413},{"date":"2017-10-17","open":17.7,"high":17.75,"low":17.69,"close":17.72,"adjusted_close":17.72,"volume":26700},{"date":"2017-10-16","open":17.72,"high":17.765,"low":17.705,"close":17.735,"adjusted_close":17.735,"volume":21389},{"date":"2017-10-13","open":17.675,"high":17.765,"low":17.67,"close":17.73,"adjusted_close":17.73,"volume":15308},{"date":"2017-10-12","open":17.69,"high":17.735,"low":17.67,"close":17.685,"adjusted_close":17.685,"volume":26340},{"date":"2017-10-11","open":17.71,"high":17.795,"low":17.68,"close":17.71,"adjusted_close":17.71,"volume":43969},{"date":"2017-10-10","open":17.715,"high":17.74,"low":17.67,"close":17.74,"adjusted_close":17.74,"volume":8556},{"date":"2017-10-09","open":17.685,"high":17.715,"low":17.65,"close":17.69,"adjusted_close":17.69,"volume":24917},{"date":"2017-10-06","open":17.7,"high":17.7,"low":17.61,"close":17.66,"adjusted_close":17.66,"volume":20436},{"date":"2017-10-05","open":17.735,"high":17.75,"low":17.675,"close":17.675,"adjusted_close":17.675,"volume":25030},{"date":"2017-10-04","open":17.78,"high":17.78,"low":17.69,"close":17.705,"adjusted_close":17.705,"volume":15870},{"date":"2017-10-03","open":17.705,"high":17.725,"low":17.645,"close":17.71,"adjusted_close":17.71,"volume":15751},{"date":"2017-10-02","open":17.66,"high":17.725,"low":17.62,"close":17.695,"adjusted_close":17.695,"volume":27249},{"date":"2017-09-29","open":17.645,"high":17.705,"low":17.635,"close":17.655,"adjusted_close":17.655,"volume":12552},{"date":"2017-09-28","open":17.57,"high":17.645,"low":17.57,"close":17.625,"adjusted_close":17.625,"volume":8195},{"date":"2017-09-27","open":17.615,"high":17.635,"low":17.605,"close":17.63,"adjusted_close":17.63,"volume":6616},{"date":"2017-09-26","open":17.67,"high":17.73,"low":17.66,"close":17.675,"adjusted_close":17.675,"volume":9660},{"date":"2017-09-25","open":17.66,"high":17.74,"low":17.635,"close":17.685,"adjusted_close":17.685,"volume":5473},{"date":"2017-09-22","open":17.68,"high":17.68,"low":17.645,"close":17.645,"adjusted_close":17.645,"volume":5789},{"date":"2017-09-21","open":17.66,"high":17.68,"low":17.615,"close":17.655,"adjusted_close":17.655,"volume":8439},{"date":"2017-09-20","open":17.665,"high":17.695,"low":17.65,"close":17.655,"adjusted_close":17.655,"volume":8512},{"date":"2017-09-19","open":17.63,"high":17.685,"low":17.63,"close":17.645,"adjusted_close":17.645,"volume":36190},{"date":"2017-09-18","open":17.67,"high":17.67,"low":17.615,"close":17.615,"adjusted_close":17.615,"volume":221188},{"date":"2017-09-15","open":17.675,"high":17.68,"low":17.615,"close":17.635,"adjusted_close":17.635,"volume":208375},{"date":"2017-09-14","open":17.62,"high":17.65,"low":17.59,"close":17.635,"adjusted_close":17.635,"volume":9057},{"date":"2017-09-13","open":17.665,"high":17.665,"low":17.62,"close":17.635,"adjusted_close":17.635,"volume":10837},{"date":"2017-09-12","open":17.66,"high":17.66,"low":17.6,"close":17.625,"adjusted_close":17.625,"volume":24105},{"date":"2017-09-11","open":17.72,"high":17.72,"low":17.645,"close":17.66,"adjusted_close":17.66,"volume":8207},{"date":"2017-09-08","open":17.805,"high":17.945,"low":17.695,"close":17.71,"adjusted_close":17.71,"volume":35438},{"date":"2017-09-07","open":17.71,"high":17.795,"low":17.675,"close":17.795,"adjusted_close":17.795,"volume":45435},{"date":"2017-09-06","open":17.79,"high":17.79,"low":17.74,"close":17.745,"adjusted_close":17.745,"volume":8808},{"date":"2017-09-05","open":17.71,"high":17.78,"low":17.665,"close":17.76,"adjusted_close":17.76,"volume":4281},{"date":"2017-09-04","open":17.68,"high":17.725,"low":17.67,"close":17.7,"adjusted_close":17.7,"volume":26376},{"date":"2017-09-01","open":17.745,"high":17.77,"low":17.685,"close":17.7,"adjusted_close":17.7,"volume":3771},{"date":"2017-08-31","open":17.66,"high":17.725,"low":17.66,"close":17.715,"adjusted_close":17.715,"volume":1408},{"date":"2017-08-30","open":17.655,"high":17.72,"low":17.65,"close":17.7,"adjusted_close":17.7,"volume":6916},{"date":"2017-08-29","open":17.665,"high":17.755,"low":17.665,"close":17.7,"adjusted_close":17.7,"volume":3213},{"date":"2017-08-28","open":17.625,"high":17.68,"low":17.62,"close":17.655,"adjusted_close":17.655,"volume":8188},{"date":"2017-08-25","open":17.58,"high":17.7,"low":17.58,"close":17.655,"adjusted_close":17.655,"volume":20500},{"date":"2017-08-24","open":17.655,"high":17.655,"low":17.585,"close":17.615,"adjusted_close":17.615,"volume":798},{"date":"2017-08-23","open":17,"high":17.65,"low":17,"close":17.62,"adjusted_close":17.62,"volume":15864},{"date":"2017-08-22","open":17.595,"high":17.625,"low":17.55,"close":17.605,"adjusted_close":17.605,"volume":20385},{"date":"2017-08-21","open":17.565,"high":17.635,"low":17.565,"close":17.585,"adjusted_close":17.585,"volume":13342},{"date":"2017-08-18","open":17.575,"high":17.65,"low":17.575,"close":17.585,"adjusted_close":17.585,"volume":1906},{"date":"2017-08-17","open":17.6,"high":17.61,"low":17.53,"close":17.6,"adjusted_close":17.6,"volume":29308},{"date":"2017-08-16","open":17.535,"high":17.55,"low":17.47,"close":17.55,"adjusted_close":17.55,"volume":43679},{"date":"2017-08-14","open":17.55,"high":17.58,"low":17.49,"close":17.56,"adjusted_close":17.56,"volume":10648},{"date":"2017-08-11","open":17.515,"high":17.55,"low":17.49,"close":17.51,"adjusted_close":17.51,"volume":9487},{"date":"2017-08-10","open":17.52,"high":17.58,"low":17.495,"close":17.53,"adjusted_close":17.53,"volume":204069},{"date":"2017-08-09","open":17.58,"high":17.615,"low":17.515,"close":17.57,"adjusted_close":17.57,"volume":82869},{"date":"2017-08-08","open":17.63,"high":17.63,"low":17.53,"close":17.565,"adjusted_close":17.565,"volume":8564},{"date":"2017-08-07","open":17.66,"high":17.66,"low":17.56,"close":17.605,"adjusted_close":17.605,"volume":7966},{"date":"2017-08-04","open":17.65,"high":17.705,"low":17.61,"close":17.61,"adjusted_close":17.61,"volume":6730},{"date":"2017-08-03","open":17.63,"high":17.715,"low":17.63,"close":17.67,"adjusted_close":17.67,"volume":2747},{"date":"2017-08-02","open":17.695,"high":17.705,"low":17.625,"close":17.685,"adjusted_close":17.685,"volume":10461},{"date":"2017-08-01","open":17.645,"high":17.745,"low":17.57,"close":17.665,"adjusted_close":17.665,"volume":25097},{"date":"2017-07-31","open":17.61,"high":17.655,"low":17.6,"close":17.615,"adjusted_close":17.615,"volume":10458},{"date":"2017-07-28","open":17.64,"high":17.67,"low":17.555,"close":17.625,"adjusted_close":17.625,"volume":23496},{"date":"2017-07-27","open":17.62,"high":17.655,"low":17.58,"close":17.58,"adjusted_close":17.58,"volume":19324},{"date":"2017-07-26","open":17.575,"high":17.63,"low":17.565,"close":17.565,"adjusted_close":17.565,"volume":7840},{"date":"2017-07-25","open":17.695,"high":17.695,"low":17.545,"close":17.575,"adjusted_close":17.575,"volume":16595},{"date":"2017-07-24","open":17.68,"high":17.72,"low":17.635,"close":17.675,"adjusted_close":17.675,"volume":16253},{"date":"2017-07-21","open":17.7,"high":17.75,"low":17.635,"close":17.635,"adjusted_close":17.635,"volume":39984},{"date":"2017-07-20","open":17.675,"high":17.685,"low":17.595,"close":17.675,"adjusted_close":17.675,"volume":11264},{"date":"2017-07-19","open":17.665,"high":17.685,"low":17.61,"close":17.65,"adjusted_close":17.65,"volume":13804},{"date":"2017-07-18","open":17.565,"high":17.645,"low":17.565,"close":17.63,"adjusted_close":17.63,"volume":15297},{"date":"2017-07-17","open":17.54,"high":17.61,"low":17.54,"close":17.565,"adjusted_close":17.565,"volume":27379},{"date":"2017-07-14","open":17.575,"high":17.615,"low":17.52,"close":17.555,"adjusted_close":17.555,"volume":13991},{"date":"2017-07-13","open":17.555,"high":17.59,"low":17.415,"close":17.505,"adjusted_close":17.505,"volume":45017},{"date":"2017-07-12","open":17.49,"high":17.62,"low":17.49,"close":17.555,"adjusted_close":17.555,"volume":12173},{"date":"2017-07-11","open":17.52,"high":17.525,"low":17.45,"close":17.49,"adjusted_close":17.49,"volume":11344},{"date":"2017-07-10","open":17.5,"high":17.535,"low":17.435,"close":17.485,"adjusted_close":17.485,"volume":10683},{"date":"2017-07-07","open":17.455,"high":17.515,"low":17.43,"close":17.455,"adjusted_close":17.455,"volume":7210},{"date":"2017-07-06","open":17.49,"high":17.51,"low":17.425,"close":17.455,"adjusted_close":17.455,"volume":15604},{"date":"2017-07-05","open":17.555,"high":17.555,"low":17.47,"close":17.51,"adjusted_close":17.51,"volume":7191},{"date":"2017-07-04","open":17.495,"high":17.565,"low":17.48,"close":17.515,"adjusted_close":17.515,"volume":13042},{"date":"2017-07-03","open":17.505,"high":17.57,"low":17.49,"close":17.49,"adjusted_close":17.49,"volume":21205},{"date":"2017-06-30","open":17.51,"high":17.57,"low":17.505,"close":17.53,"adjusted_close":17.53,"volume":119950},{"date":"2017-06-29","open":17.6,"high":17.6,"low":17.485,"close":17.54,"adjusted_close":17.54,"volume":36053},{"date":"2017-06-28","open":17.6,"high":17.635,"low":17.52,"close":17.575,"adjusted_close":17.575,"volume":26250},{"date":"2017-06-27","open":17.655,"high":17.705,"low":17.605,"close":17.615,"adjusted_close":17.615,"volume":10073},{"date":"2017-06-26","open":17.615,"high":17.72,"low":17.615,"close":17.67,"adjusted_close":17.67,"volume":16444},{"date":"2017-06-23","open":17.595,"high":17.64,"low":17.59,"close":17.64,"adjusted_close":17.64,"volume":4433},{"date":"2017-06-22","open":17.61,"high":17.665,"low":17.59,"close":17.6,"adjusted_close":17.6,"volume":11231},{"date":"2017-06-21","open":17.605,"high":17.63,"low":17.58,"close":17.59,"adjusted_close":17.59,"volume":22917},{"date":"2017-06-20","open":17.625,"high":17.635,"low":17.56,"close":17.59,"adjusted_close":17.59,"volume":10591},{"date":"2017-06-19","open":17.64,"high":17.64,"low":17.555,"close":17.58,"adjusted_close":17.58,"volume":18313},{"date":"2017-06-16","open":17.605,"high":17.615,"low":17.515,"close":17.595,"adjusted_close":17.595,"volume":116021},{"date":"2017-06-15","open":17.655,"high":17.655,"low":17.59,"close":17.615,"adjusted_close":17.615,"volume":7097},{"date":"2017-06-14","open":17.545,"high":17.655,"low":17.505,"close":17.655,"adjusted_close":17.655,"volume":34436},{"date":"2017-06-13","open":17.535,"high":17.535,"low":17.46,"close":17.505,"adjusted_close":17.505,"volume":13858},{"date":"2017-06-12","open":17.465,"high":17.54,"low":17.465,"close":17.505,"adjusted_close":17.505,"volume":49009},{"date":"2017-06-09","open":17.49,"high":17.54,"low":17.445,"close":17.475,"adjusted_close":17.475,"volume":20033},{"date":"2017-06-08","open":17.515,"high":17.56,"low":17.48,"close":17.49,"adjusted_close":17.49,"volume":31844},{"date":"2017-06-07","open":17.6,"high":17.6,"low":17.55,"close":17.555,"adjusted_close":17.555,"volume":22252},{"date":"2017-06-06","open":17.6,"high":17.61,"low":17.55,"close":17.58,"adjusted_close":17.58,"volume":44029},{"date":"2017-06-05","open":17.56,"high":17.575,"low":17.52,"close":17.535,"adjusted_close":17.535,"volume":20257},{"date":"2017-06-02","open":17.52,"high":17.605,"low":17.48,"close":17.58,"adjusted_close":17.58,"volume":3423},{"date":"2017-06-01","open":17.515,"high":17.515,"low":17.45,"close":17.485,"adjusted_close":17.485,"volume":49450},{"date":"2017-05-31","open":17.445,"high":17.53,"low":17.445,"close":17.485,"adjusted_close":17.485,"volume":55121},{"date":"2017-05-30","open":17.43,"high":17.525,"low":17.43,"close":17.48,"adjusted_close":17.48,"volume":19958},{"date":"2017-05-29","open":17.405,"high":17.49,"low":17.4,"close":17.455,"adjusted_close":17.455,"volume":15144},{"date":"2017-05-26","open":17.42,"high":17.485,"low":17.42,"close":17.445,"adjusted_close":17.445,"volume":19335},{"date":"2017-05-25","open":17.405,"high":17.465,"low":17.405,"close":17.415,"adjusted_close":17.415,"volume":2779},{"date":"2017-05-24","open":17.39,"high":17.445,"low":17.38,"close":17.38,"adjusted_close":17.38,"volume":22359},{"date":"2017-05-23","open":17.48,"high":17.495,"low":17.43,"close":17.43,"adjusted_close":17.43,"volume":43800},{"date":"2017-05-22","open":17.43,"high":17.485,"low":17.425,"close":17.445,"adjusted_close":17.445,"volume":24881},{"date":"2017-05-19","open":17.48,"high":17.485,"low":17.415,"close":17.445,"adjusted_close":17.445,"volume":14615},{"date":"2017-05-18","open":17.495,"high":17.5,"low":17.445,"close":17.455,"adjusted_close":17.455,"volume":18236},{"date":"2017-05-17","open":17.39,"high":17.47,"low":17.38,"close":17.425,"adjusted_close":17.425,"volume":30420},{"date":"2017-05-16","open":17.38,"high":17.395,"low":17.325,"close":17.37,"adjusted_close":17.37,"volume":13722},{"date":"2017-05-15","open":17.325,"high":17.38,"low":17.315,"close":17.34,"adjusted_close":17.34,"volume":20203},{"date":"2017-05-12","open":17.27,"high":17.36,"low":17.26,"close":17.345,"adjusted_close":17.345,"volume":31148},{"date":"2017-05-11","open":17.245,"high":17.295,"low":17.22,"close":17.265,"adjusted_close":17.265,"volume":10498},{"date":"2017-05-10","open":17.305,"high":17.33,"low":17.25,"close":17.27,"adjusted_close":17.27,"volume":20285},{"date":"2017-05-09","open":17.245,"high":17.265,"low":17.195,"close":17.23,"adjusted_close":17.23,"volume":16077},{"date":"2017-05-08","open":17.265,"high":17.315,"low":17.225,"close":17.25,"adjusted_close":17.25,"volume":19368},{"date":"2017-05-05","open":17.295,"high":17.315,"low":17.225,"close":17.26,"adjusted_close":17.26,"volume":25836},{"date":"2017-05-04","open":17.28,"high":17.33,"low":17.215,"close":17.235,"adjusted_close":17.235,"volume":19522},{"date":"2017-05-03","open":17.355,"high":17.355,"low":17.29,"close":17.315,"adjusted_close":17.315,"volume":27398},{"date":"2017-05-02","open":17.3,"high":17.32,"low":17.23,"close":17.28,"adjusted_close":17.28,"volume":17940},{"date":"2017-04-28","open":17.345,"high":17.345,"low":17.25,"close":17.27,"adjusted_close":17.27,"volume":30501},{"date":"2017-04-27","open":17.27,"high":17.34,"low":17.26,"close":17.295,"adjusted_close":17.295,"volume":15538},{"date":"2017-04-26","open":17.24,"high":17.295,"low":17.215,"close":17.255,"adjusted_close":17.255,"volume":19632},{"date":"2017-04-25","open":17.255,"high":17.275,"low":17.255,"close":17.275,"adjusted_close":17.275,"volume":5595},{"date":"2017-04-24","open":17.22,"high":17.34,"low":17.22,"close":17.305,"adjusted_close":17.305,"volume":24005},{"date":"2017-04-21","open":17.37,"high":17.39,"low":17.315,"close":17.345,"adjusted_close":17.345,"volume":15614},{"date":"2017-04-20","open":17.355,"high":17.375,"low":17.305,"close":17.33,"adjusted_close":17.33,"volume":28073},{"date":"2017-04-19","open":17.37,"high":17.42,"low":17.33,"close":17.36,"adjusted_close":17.36,"volume":57105},{"date":"2017-04-18","open":17.2,"high":17.39,"low":17.2,"close":17.37,"adjusted_close":17.37,"volume":41437},{"date":"2017-04-13","open":17.35,"high":17.37,"low":17.315,"close":17.33,"adjusted_close":17.33,"volume":50154},{"date":"2017-04-12","open":17.305,"high":17.325,"low":17.285,"close":17.295,"adjusted_close":17.295,"volume":37225},{"date":"2017-04-11","open":17.28,"high":17.28,"low":17.205,"close":17.25,"adjusted_close":17.25,"volume":50913},{"date":"2017-04-10","open":17.215,"high":17.24,"low":17.17,"close":17.21,"adjusted_close":17.21,"volume":83608},{"date":"2017-04-07","open":17.22,"high":17.285,"low":17.21,"close":17.215,"adjusted_close":17.215,"volume":22438},{"date":"2017-04-06","open":17.25,"high":17.265,"low":17.2,"close":17.215,"adjusted_close":17.215,"volume":16866},{"date":"2017-04-05","open":17.185,"high":17.24,"low":17.145,"close":17.21,"adjusted_close":17.21,"volume":16914},{"date":"2017-04-04","open":17.275,"high":17.275,"low":17.185,"close":17.2,"adjusted_close":17.2,"volume":22661},{"date":"2017-04-03","open":17.18,"high":17.21,"low":17.135,"close":17.205,"adjusted_close":17.205,"volume":25015},{"date":"2017-03-31","open":17.165,"high":17.17,"low":17.12,"close":17.135,"adjusted_close":17.135,"volume":11630},{"date":"2017-03-30","open":17.17,"high":17.225,"low":17.13,"close":17.225,"adjusted_close":17.225,"volume":26451},{"date":"2017-03-29","open":17.14,"high":17.205,"low":17.14,"close":17.18,"adjusted_close":17.18,"volume":18354},{"date":"2017-03-28","open":17.16,"high":17.2,"low":17.16,"close":17.175,"adjusted_close":17.175,"volume":9609},{"date":"2017-03-27","open":17.185,"high":17.245,"low":17.17,"close":17.18,"adjusted_close":17.18,"volume":128104},{"date":"2017-03-24","open":17.12,"high":17.17,"low":17.09,"close":17.14,"adjusted_close":17.14,"volume":31191},{"date":"2017-03-23","open":17.115,"high":17.17,"low":17.1,"close":17.1,"adjusted_close":17.1,"volume":54198},{"date":"2017-03-22","open":17.07,"high":17.185,"low":17.07,"close":17.13,"adjusted_close":17.13,"volume":29308},{"date":"2017-03-21","open":17.085,"high":17.135,"low":17.02,"close":17.105,"adjusted_close":17.105,"volume":24480},{"date":"2017-03-20","open":17.05,"high":17.09,"low":17.01,"close":17.06,"adjusted_close":17.06,"volume":24163},{"date":"2017-03-17","open":16.995,"high":17.05,"low":16.945,"close":17.02,"adjusted_close":17.02,"volume":27216},{"date":"2017-03-16","open":17.02,"high":17.02,"low":16.945,"close":16.985,"adjusted_close":16.985,"volume":11461},{"date":"2017-03-15","open":16.89,"high":16.935,"low":16.855,"close":16.905,"adjusted_close":16.905,"volume":26095},{"date":"2017-03-14","open":16.865,"high":16.885,"low":16.835,"close":16.86,"adjusted_close":16.86,"volume":18203},{"date":"2017-03-13","open":16.96,"high":16.96,"low":16.845,"close":16.86,"adjusted_close":16.86,"volume":23949},{"date":"2017-03-10","open":16.89,"high":16.925,"low":16.82,"close":16.865,"adjusted_close":16.865,"volume":15822},{"date":"2017-03-09","open":16.9,"high":16.95,"low":16.875,"close":16.9,"adjusted_close":16.9,"volume":47957},{"date":"2017-03-08","open":17.025,"high":17.03,"low":16.92,"close":16.945,"adjusted_close":16.945,"volume":29759},{"date":"2017-03-07","open":17.1,"high":17.11,"low":17.035,"close":17.06,"adjusted_close":17.06,"volume":14369},{"date":"2017-03-06","open":17.165,"high":17.165,"low":17.085,"close":17.085,"adjusted_close":17.085,"volume":11324},{"date":"2017-03-03","open":17.14,"high":17.14,"low":17.085,"close":17.115,"adjusted_close":17.115,"volume":33187},{"date":"2017-03-02","open":17.14,"high":17.155,"low":17.075,"close":17.105,"adjusted_close":17.105,"volume":8447},{"date":"2017-03-01","open":17.15,"high":17.18,"low":17.095,"close":17.12,"adjusted_close":17.12,"volume":29241},{"date":"2017-02-28","open":17.225,"high":17.275,"low":17.2,"close":17.24,"adjusted_close":17.24,"volume":80183},{"date":"2017-02-27","open":17.23,"high":17.285,"low":17.225,"close":17.25,"adjusted_close":17.25,"volume":98538},{"date":"2017-02-24","open":17.18,"high":17.265,"low":17.18,"close":17.25,"adjusted_close":17.25,"volume":102910},{"date":"2017-02-23","open":17.12,"high":17.195,"low":17.12,"close":17.155,"adjusted_close":17.155,"volume":20645},{"date":"2017-02-22","open":17.135,"high":17.175,"low":17.1,"close":17.125,"adjusted_close":17.125,"volume":48259},{"date":"2017-02-21","open":17.07,"high":17.14,"low":17.06,"close":17.095,"adjusted_close":17.095,"volume":13716},{"date":"2017-02-20","open":17.08,"high":17.15,"low":17.075,"close":17.13,"adjusted_close":17.13,"volume":19044},{"date":"2017-02-17","open":17.115,"high":17.195,"low":17.1,"close":17.195,"adjusted_close":17.195,"volume":63609},{"date":"2017-02-16","open":17.06,"high":17.125,"low":17.02,"close":17.085,"adjusted_close":17.085,"volume":33433},{"date":"2017-02-15","open":17.085,"high":17.085,"low":16.975,"close":17.015,"adjusted_close":17.015,"volume":29073},{"date":"2017-02-14","open":17.09,"high":17.11,"low":16.995,"close":17.02,"adjusted_close":17.02,"volume":15245},{"date":"2017-02-13","open":17.085,"high":17.085,"low":17.03,"close":17.05,"adjusted_close":17.05,"volume":24666},{"date":"2017-02-10","open":17.085,"high":17.1,"low":17.03,"close":17.07,"adjusted_close":17.07,"volume":13766},{"date":"2017-02-09","open":17.105,"high":17.175,"low":17.07,"close":17.095,"adjusted_close":17.095,"volume":19648},{"date":"2017-02-08","open":17.095,"high":17.185,"low":17.09,"close":17.145,"adjusted_close":17.145,"volume":25170},{"date":"2017-02-07","open":17.07,"high":17.13,"low":17.045,"close":17.08,"adjusted_close":17.08,"volume":73902},{"date":"2017-02-06","open":17.055,"high":17.1,"low":17.025,"close":17.07,"adjusted_close":17.07,"volume":20904},{"date":"2017-02-03","open":16.97,"high":17.08,"low":16.965,"close":17.03,"adjusted_close":17.03,"volume":25438},{"date":"2017-02-02","open":16.985,"high":17.075,"low":16.97,"close":16.97,"adjusted_close":16.97,"volume":72283},{"date":"2017-02-01","open":17.015,"high":17.03,"low":16.955,"close":16.965,"adjusted_close":16.965,"volume":70177},{"date":"2017-01-31","open":16.99,"high":17.05,"low":16.975,"close":17.03,"adjusted_close":17.03,"volume":27989},{"date":"2017-01-30","open":17.04,"high":17.07,"low":17.005,"close":17.035,"adjusted_close":17.035,"volume":15440},{"date":"2017-01-27","open":17.025,"high":17.07,"low":16.98,"close":17.035,"adjusted_close":17.035,"volume":20717},{"date":"2017-01-26","open":17,"high":17.015,"low":16.94,"close":16.985,"adjusted_close":16.985,"volume":43112},{"date":"2017-01-25","open":17.03,"high":17.065,"low":16.99,"close":17.015,"adjusted_close":17.015,"volume":29331},{"date":"2017-01-24","open":17.12,"high":17.125,"low":17.045,"close":17.08,"adjusted_close":17.08,"volume":31156},{"date":"2017-01-23","open":17.025,"high":17.14,"low":17.02,"close":17.1,"adjusted_close":17.1,"volume":19037},{"date":"2017-01-20","open":17.04,"high":17.04,"low":16.97,"close":16.995,"adjusted_close":16.995,"volume":10600},{"date":"2017-01-19","open":17.115,"high":17.115,"low":16.985,"close":17.035,"adjusted_close":17.035,"volume":29256},{"date":"2017-01-18","open":17.115,"high":17.205,"low":17.115,"close":17.155,"adjusted_close":17.155,"volume":19713},{"date":"2017-01-17","open":17.23,"high":17.25,"low":17.16,"close":17.19,"adjusted_close":17.19,"volume":16648},{"date":"2017-01-16","open":17.16,"high":17.185,"low":17.105,"close":17.165,"adjusted_close":17.165,"volume":57925},{"date":"2017-01-13","open":17.135,"high":17.2,"low":17.075,"close":17.1,"adjusted_close":17.1,"volume":116360},{"date":"2017-01-12","open":17.19,"high":17.25,"low":17.16,"close":17.205,"adjusted_close":17.205,"volume":37466},{"date":"2017-01-11","open":17.06,"high":17.2,"low":17.06,"close":17.16,"adjusted_close":17.16,"volume":24579},{"date":"2017-01-10","open":17.12,"high":17.195,"low":17.11,"close":17.155,"adjusted_close":17.155,"volume":13434},{"date":"2017-01-09","open":17.095,"high":17.21,"low":17.095,"close":17.15,"adjusted_close":17.15,"volume":10851},{"date":"2017-01-06","open":17.26,"high":17.26,"low":17.125,"close":17.125,"adjusted_close":17.125,"volume":8100},{"date":"2017-01-05","open":17.16,"high":17.23,"low":17.08,"close":17.19,"adjusted_close":17.19,"volume":14887},{"date":"2017-01-04","open":17.12,"high":17.15,"low":17.08,"close":17.115,"adjusted_close":17.115,"volume":24695},{"date":"2017-01-03","open":17.08,"high":17.095,"low":17,"close":17.095,"adjusted_close":17.095,"volume":15099},{"date":"2017-01-02","open":17.155,"high":17.17,"low":17.06,"close":17.115,"adjusted_close":17.115,"volume":7223},{"date":"2016-12-30","open":17.055,"high":17.085,"low":17.015,"close":17.07,"adjusted_close":17.07,"volume":12046},{"date":"2016-12-29","open":17.07,"high":17.095,"low":17.005,"close":17.055,"adjusted_close":17.055,"volume":22601},{"date":"2016-12-28","open":16.925,"high":17.02,"low":16.9,"close":16.96,"adjusted_close":16.96,"volume":16088},{"date":"2016-12-27","open":16.955,"high":17,"low":16.88,"close":16.915,"adjusted_close":16.915,"volume":11613},{"date":"2016-12-23","open":16.96,"high":16.98,"low":16.91,"close":16.955,"adjusted_close":16.955,"volume":37299},{"date":"2016-12-22","open":16.965,"high":16.965,"low":16.87,"close":16.92,"adjusted_close":16.92,"volume":17101},{"date":"2016-12-21","open":16.925,"high":16.93,"low":16.82,"close":16.9,"adjusted_close":16.9,"volume":39648},{"date":"2016-12-20","open":16.875,"high":16.91,"low":16.8,"close":16.85,"adjusted_close":16.85,"volume":21349},{"date":"2016-12-19","open":16.83,"high":16.98,"low":16.825,"close":16.885,"adjusted_close":16.885,"volume":29110},{"date":"2016-12-16","open":16.86,"high":16.875,"low":16.785,"close":16.835,"adjusted_close":16.835,"volume":20034},{"date":"2016-12-15","open":16.895,"high":16.895,"low":16.685,"close":16.795,"adjusted_close":16.795,"volume":78222},{"date":"2016-12-14","open":17,"high":17.035,"low":16.955,"close":17,"adjusted_close":17,"volume":29100},{"date":"2016-12-13","open":16.94,"high":16.98,"low":16.885,"close":16.925,"adjusted_close":16.925,"volume":21233},{"date":"2016-12-12","open":16.865,"high":16.915,"low":16.83,"close":16.9,"adjusted_close":16.9,"volume":7901},{"date":"2016-12-09","open":16.95,"high":17.005,"low":16.865,"close":16.9,"adjusted_close":16.9,"volume":96391},{"date":"2016-12-08","open":16.975,"high":16.98,"low":16.975,"close":16.98,"adjusted_close":16.98,"volume":3005},{"date":"2016-12-07","open":16.955,"high":17.055,"low":16.955,"close":17.015,"adjusted_close":17.015,"volume":24066},{"date":"2016-12-06","open":16.925,"high":17.055,"low":16.925,"close":16.98,"adjusted_close":16.98,"volume":7988},{"date":"2016-12-05","open":16.995,"high":16.995,"low":16.88,"close":16.985,"adjusted_close":16.985,"volume":13668},{"date":"2016-12-02","open":16.965,"high":17.01,"low":16.9,"close":16.975,"adjusted_close":16.975,"volume":11818},{"date":"2016-12-01","open":16.94,"high":16.96,"low":16.835,"close":16.88,"adjusted_close":16.88,"volume":15059},{"date":"2016-11-30","open":17.05,"high":17.05,"low":16.905,"close":16.945,"adjusted_close":16.945,"volume":37904},{"date":"2016-11-29","open":16.995,"high":17.03,"low":16.95,"close":16.985,"adjusted_close":16.985,"volume":34588},{"date":"2016-11-28","open":16.995,"high":17,"low":16.95,"close":16.985,"adjusted_close":16.985,"volume":11776},{"date":"2016-11-25","open":16.945,"high":16.995,"low":16.905,"close":16.935,"adjusted_close":16.935,"volume":16216},{"date":"2016-11-24","open":16.86,"high":16.955,"low":16.84,"close":16.915,"adjusted_close":16.915,"volume":15946},{"date":"2016-11-23","open":16.975,"high":17.03,"low":16.85,"close":16.865,"adjusted_close":16.865,"volume":97460},{"date":"2016-11-22","open":16.955,"high":17.025,"low":16.935,"close":16.96,"adjusted_close":16.96,"volume":33231},{"date":"2016-11-21","open":16.865,"high":17.005,"low":16.865,"close":16.935,"adjusted_close":16.935,"volume":108274},{"date":"2016-11-18","open":17,"high":17.015,"low":16.915,"close":16.915,"adjusted_close":16.915,"volume":186406},{"date":"2016-11-17","open":17.17,"high":17.185,"low":17.08,"close":17.08,"adjusted_close":17.08,"volume":120515},{"date":"2016-11-16","open":17.105,"high":17.17,"low":17.03,"close":17.145,"adjusted_close":17.145,"volume":130292},{"date":"2016-11-15","open":17.125,"high":17.2,"low":17.075,"close":17.15,"adjusted_close":17.15,"volume":108271},{"date":"2016-11-14","open":17.1,"high":17.13,"low":16.975,"close":17.12,"adjusted_close":17.12,"volume":20114},{"date":"2016-11-11","open":17.21,"high":17.3,"low":17.185,"close":17.22,"adjusted_close":17.22,"volume":14622},{"date":"2016-11-10","open":17.28,"high":17.335,"low":17.2,"close":17.27,"adjusted_close":17.27,"volume":9162},{"date":"2016-11-09","open":17.54,"high":17.54,"low":17.335,"close":17.385,"adjusted_close":17.385,"volume":12761},{"date":"2016-11-08","open":17.6,"high":17.6,"low":17.5,"close":17.52,"adjusted_close":17.52,"volume":13885},{"date":"2016-11-07","open":17.585,"high":17.585,"low":17.475,"close":17.53,"adjusted_close":17.53,"volume":6770},{"date":"2016-11-04","open":17.56,"high":17.655,"low":17.495,"close":17.555,"adjusted_close":17.555,"volume":86572},{"date":"2016-11-03","open":17.505,"high":17.57,"low":17.465,"close":17.52,"adjusted_close":17.52,"volume":444730},{"date":"2016-11-02","open":17.605,"high":17.615,"low":17.525,"close":17.615,"adjusted_close":17.615,"volume":25728},{"date":"2016-11-01","open":17.555,"high":17.555,"low":17.51,"close":17.51,"adjusted_close":17.51,"volume":8},{"date":"2016-10-31","open":17.615,"high":17.615,"low":17.555,"close":17.555,"adjusted_close":17.555,"volume":10614},{"date":"2016-10-28","open":17.58,"high":17.6,"low":17.52,"close":17.565,"adjusted_close":17.565,"volume":38250},{"date":"2016-10-27","open":17.675,"high":17.675,"low":17.51,"close":17.555,"adjusted_close":17.555,"volume":27863},{"date":"2016-10-26","open":17.755,"high":17.755,"low":17.65,"close":17.67,"adjusted_close":17.67,"volume":10041},{"date":"2016-10-25","open":17.76,"high":17.765,"low":17.685,"close":17.74,"adjusted_close":17.74,"volume":40701},{"date":"2016-10-24","open":17.8,"high":17.835,"low":17.73,"close":17.73,"adjusted_close":17.73,"volume":21194},{"date":"2016-10-21","open":17.815,"high":17.83,"low":17.775,"close":17.81,"adjusted_close":17.81,"volume":9460},{"date":"2016-10-20","open":17.825,"high":17.895,"low":17.77,"close":17.805,"adjusted_close":17.805,"volume":73161},{"date":"2016-10-19","open":17.81,"high":17.845,"low":17.765,"close":17.835,"adjusted_close":17.835,"volume":8153},{"date":"2016-10-18","open":17.755,"high":17.785,"low":17.705,"close":17.775,"adjusted_close":17.775,"volume":50528},{"date":"2016-10-17","open":17.715,"high":17.77,"low":17.67,"close":17.735,"adjusted_close":17.735,"volume":138108},{"date":"2016-10-14","open":17.755,"high":17.755,"low":17.655,"close":17.735,"adjusted_close":17.735,"volume":21708},{"date":"2016-10-13","open":17.75,"high":17.805,"low":17.735,"close":17.76,"adjusted_close":17.76,"volume":13486},{"date":"2016-10-12","open":17.725,"high":17.725,"low":17.615,"close":17.69,"adjusted_close":17.69,"volume":45091},{"date":"2016-10-11","open":17.7,"high":17.775,"low":17.685,"close":17.75,"adjusted_close":17.75,"volume":11375},{"date":"2016-10-10","open":17.78,"high":17.78,"low":17.685,"close":17.705,"adjusted_close":17.705,"volume":11374},{"date":"2016-10-07","open":17.74,"high":17.805,"low":17.7,"close":17.73,"adjusted_close":17.73,"volume":39887},{"date":"2016-10-06","open":17.8,"high":17.8,"low":17.72,"close":17.76,"adjusted_close":17.76,"volume":6951},{"date":"2016-10-05","open":17.86,"high":17.86,"low":17.725,"close":17.75,"adjusted_close":17.75,"volume":18311},{"date":"2016-10-04","open":17.885,"high":17.885,"low":17.8,"close":17.835,"adjusted_close":17.835,"volume":14782},{"date":"2016-10-03","open":17.9,"high":17.9,"low":17.85,"close":17.86,"adjusted_close":17.86,"volume":31816},{"date":"2016-09-30","open":17.96,"high":17.98,"low":17.895,"close":17.895,"adjusted_close":17.895,"volume":31008},{"date":"2016-09-29","open":17.915,"high":17.945,"low":17.86,"close":17.92,"adjusted_close":17.92,"volume":42270},{"date":"2016-09-28","open":17.915,"high":18.01,"low":17.88,"close":17.955,"adjusted_close":17.955,"volume":31430},{"date":"2016-09-27","open":17.885,"high":17.94,"low":17.855,"close":17.89,"adjusted_close":17.89,"volume":17590},{"date":"2016-09-26","open":17.895,"high":17.905,"low":17.81,"close":17.87,"adjusted_close":17.87,"volume":37727},{"date":"2016-09-23","open":17.85,"high":17.885,"low":17.81,"close":17.845,"adjusted_close":17.845,"volume":30955},{"date":"2016-09-22","open":17.8,"high":17.86,"low":17.77,"close":17.845,"adjusted_close":17.845,"volume":7735},{"date":"2016-09-21","open":17.695,"high":17.75,"low":17.665,"close":17.67,"adjusted_close":17.67,"volume":14025},{"date":"2016-09-20","open":17.685,"high":17.755,"low":17.65,"close":17.715,"adjusted_close":17.715,"volume":21518},{"date":"2016-09-19","open":17.615,"high":17.695,"low":17.605,"close":17.645,"adjusted_close":17.645,"volume":16539},{"date":"2016-09-16","open":17.63,"high":17.715,"low":17.61,"close":17.67,"adjusted_close":17.67,"volume":17343},{"date":"2016-09-15","open":17.5,"high":17.67,"low":17.5,"close":17.63,"adjusted_close":17.63,"volume":19434},{"date":"2016-09-14","open":17.63,"high":17.68,"low":17.58,"close":17.62,"adjusted_close":17.62,"volume":10994},{"date":"2016-09-13","open":17.675,"high":17.74,"low":17.63,"close":17.63,"adjusted_close":17.63,"volume":9019},{"date":"2016-09-12","open":17.745,"high":17.745,"low":17.635,"close":17.655,"adjusted_close":17.655,"volume":26502},{"date":"2016-09-09","open":17.86,"high":17.86,"low":17.7,"close":17.71,"adjusted_close":17.71,"volume":8762},{"date":"2016-09-08","open":17.915,"high":18,"low":17.855,"close":17.87,"adjusted_close":17.87,"volume":23356},{"date":"2016-09-07","open":17.985,"high":18.05,"low":17.935,"close":17.95,"adjusted_close":17.95,"volume":31426},{"date":"2016-09-06","open":17.885,"high":17.985,"low":17.885,"close":17.96,"adjusted_close":17.96,"volume":4955},{"date":"2016-09-05","open":17.87,"high":17.93,"low":17.86,"close":17.9,"adjusted_close":17.9,"volume":14104},{"date":"2016-09-02","open":17.95,"high":17.96,"low":17.85,"close":17.895,"adjusted_close":17.895,"volume":8642},{"date":"2016-09-01","open":17.935,"high":17.995,"low":17.85,"close":17.94,"adjusted_close":17.94,"volume":21919},{"date":"2016-08-31","open":17.975,"high":17.995,"low":17.875,"close":17.945,"adjusted_close":17.945,"volume":21311},{"date":"2016-08-30","open":17.92,"high":18.035,"low":17.92,"close":17.965,"adjusted_close":17.965,"volume":7322},{"date":"2016-08-29","open":17.925,"high":18.015,"low":17.845,"close":17.94,"adjusted_close":17.94,"volume":17359},{"date":"2016-08-26","open":17.935,"high":18.06,"low":17.925,"close":18.005,"adjusted_close":18.005,"volume":42329},{"date":"2016-08-25","open":18.015,"high":18.035,"low":17.94,"close":17.995,"adjusted_close":17.995,"volume":18166},{"date":"2016-08-24","open":18,"high":18.08,"low":17.955,"close":17.99,"adjusted_close":17.99,"volume":12540},{"date":"2016-08-23","open":17.99,"high":18.05,"low":17.91,"close":17.985,"adjusted_close":17.985,"volume":13057},{"date":"2016-08-22","open":17.92,"high":18.01,"low":17.89,"close":17.99,"adjusted_close":17.99,"volume":29622},{"date":"2016-08-19","open":17.97,"high":17.97,"low":17.88,"close":17.89,"adjusted_close":17.89,"volume":6662},{"date":"2016-08-18","open":17.99,"high":18,"low":17.905,"close":17.96,"adjusted_close":17.96,"volume":27784},{"date":"2016-08-17","open":17.9,"high":17.93,"low":17.84,"close":17.895,"adjusted_close":17.895,"volume":22762},{"date":"2016-08-16","open":17.96,"high":17.98,"low":17.86,"close":17.875,"adjusted_close":17.875,"volume":17841},{"date":"2016-08-12","open":17.955,"high":18.02,"low":17.83,"close":17.985,"adjusted_close":17.985,"volume":16440},{"date":"2016-08-11","open":17.965,"high":18,"low":17.895,"close":17.92,"adjusted_close":17.92,"volume":37847},{"date":"2016-08-10","open":17.93,"high":17.965,"low":17.875,"close":17.93,"adjusted_close":17.93,"volume":5876},{"date":"2016-08-09","open":17.875,"high":17.915,"low":17.795,"close":17.89,"adjusted_close":17.89,"volume":34629},{"date":"2016-08-08","open":17.815,"high":17.87,"low":17.76,"close":17.82,"adjusted_close":17.82,"volume":14305},{"date":"2016-08-05","open":17.82,"high":17.935,"low":17.765,"close":17.805,"adjusted_close":17.805,"volume":50530},{"date":"2016-08-04","open":17.735,"high":17.925,"low":17.71,"close":17.88,"adjusted_close":17.88,"volume":33431},{"date":"2016-08-03","open":17.805,"high":17.83,"low":17.705,"close":17.765,"adjusted_close":17.765,"volume":582408},{"date":"2016-08-02","open":17.86,"high":17.89,"low":17.69,"close":17.77,"adjusted_close":17.77,"volume":111125},{"date":"2016-08-01","open":17.965,"high":17.965,"low":17.83,"close":17.9,"adjusted_close":17.9,"volume":91530},{"date":"2016-07-29","open":17.9,"high":17.985,"low":17.815,"close":17.925,"adjusted_close":17.925,"volume":23275},{"date":"2016-07-28","open":17.905,"high":17.955,"low":17.85,"close":17.93,"adjusted_close":17.93,"volume":30994},{"date":"2016-07-27","open":17.895,"high":17.91,"low":17.755,"close":17.87,"adjusted_close":17.87,"volume":13953},{"date":"2016-07-26","open":17.965,"high":17.965,"low":17.845,"close":17.87,"adjusted_close":17.87,"volume":70901},{"date":"2016-07-25","open":17.91,"high":17.95,"low":17.82,"close":17.87,"adjusted_close":17.87,"volume":109277},{"date":"2016-07-22","open":17.94,"high":17.94,"low":17.85,"close":17.895,"adjusted_close":17.895,"volume":36137},{"date":"2016-07-21","open":17.765,"high":17.865,"low":17.735,"close":17.85,"adjusted_close":17.85,"volume":9573},{"date":"2016-07-20","open":17.89,"high":17.9,"low":17.77,"close":17.795,"adjusted_close":17.795,"volume":15033},{"date":"2016-07-19","open":17.825,"high":17.915,"low":17.825,"close":17.85,"adjusted_close":17.85,"volume":132050},{"date":"2016-07-18","open":17.91,"high":17.91,"low":17.775,"close":17.775,"adjusted_close":17.775,"volume":16162},{"date":"2016-07-15","open":17.95,"high":17.965,"low":17.86,"close":17.89,"adjusted_close":17.89,"volume":7247},{"date":"2016-07-14","open":17.91,"high":18.035,"low":17.815,"close":17.835,"adjusted_close":17.835,"volume":29806},{"date":"2016-07-13","open":17.915,"high":18.075,"low":17.81,"close":17.81,"adjusted_close":17.81,"volume":27527},{"date":"2016-07-12","open":17.85,"high":17.985,"low":17.835,"close":17.91,"adjusted_close":17.91,"volume":26885},{"date":"2016-07-11","open":17.9,"high":18.065,"low":17.9,"close":17.985,"adjusted_close":17.985,"volume":17750},{"date":"2016-07-08","open":17.89,"high":18,"low":17.805,"close":17.805,"adjusted_close":17.805,"volume":89200},{"date":"2016-07-07","open":18.04,"high":18.04,"low":17.805,"close":17.845,"adjusted_close":17.845,"volume":28328},{"date":"2016-07-06","open":17.88,"high":18.04,"low":17.82,"close":17.885,"adjusted_close":17.885,"volume":38463},{"date":"2016-07-05","open":17.8,"high":18.005,"low":17.745,"close":17.9,"adjusted_close":17.9,"volume":10745},{"date":"2016-07-04","open":17.81,"high":17.84,"low":17.71,"close":17.79,"adjusted_close":17.79,"volume":7916},{"date":"2016-07-01","open":17.84,"high":17.885,"low":17.7,"close":17.765,"adjusted_close":17.765,"volume":39894},{"date":"2016-06-30","open":17.55,"high":17.715,"low":17.53,"close":17.685,"adjusted_close":17.685,"volume":31307},{"date":"2016-06-29","open":17.625,"high":17.77,"low":17.555,"close":17.685,"adjusted_close":17.685,"volume":3845},{"date":"2016-06-28","open":17.5,"high":17.695,"low":17.49,"close":17.67,"adjusted_close":17.67,"volume":36112},{"date":"2016-06-27","open":17.735,"high":17.735,"low":17.49,"close":17.6,"adjusted_close":17.6,"volume":12729},{"date":"2016-06-24","open":17.35,"high":17.74,"low":17.265,"close":17.595,"adjusted_close":17.595,"volume":14241},{"date":"2016-06-23","open":17.55,"high":17.55,"low":17.43,"close":17.49,"adjusted_close":17.49,"volume":11499},{"date":"2016-06-22","open":17.46,"high":17.53,"low":17.435,"close":17.48,"adjusted_close":17.48,"volume":4696},{"date":"2016-06-21","open":17.46,"high":17.55,"low":17.44,"close":17.485,"adjusted_close":17.485,"volume":22254},{"date":"2016-06-20","open":17.375,"high":17.495,"low":17.37,"close":17.455,"adjusted_close":17.455,"volume":15285},{"date":"2016-06-17","open":17.525,"high":17.565,"low":17.435,"close":17.495,"adjusted_close":17.495,"volume":115477},{"date":"2016-06-16","open":17.6,"high":17.6,"low":17.495,"close":17.525,"adjusted_close":17.525,"volume":23840},{"date":"2016-06-15","open":17.42,"high":17.56,"low":17.37,"close":17.525,"adjusted_close":17.525,"volume":207113},{"date":"2016-06-14","open":17.52,"high":17.525,"low":17.405,"close":17.445,"adjusted_close":17.445,"volume":40413},{"date":"2016-06-13","open":17.465,"high":17.525,"low":17.435,"close":17.435,"adjusted_close":17.435,"volume":9989},{"date":"2016-06-10","open":17.485,"high":17.575,"low":17.455,"close":17.505,"adjusted_close":17.505,"volume":37418},{"date":"2016-06-09","open":17.48,"high":17.565,"low":17.46,"close":17.505,"adjusted_close":17.505,"volume":33152},{"date":"2016-06-08","open":17.49,"high":17.515,"low":17.4,"close":17.45,"adjusted_close":17.45,"volume":23561},{"date":"2016-06-07","open":17.455,"high":17.46,"low":17.35,"close":17.43,"adjusted_close":17.43,"volume":9668},{"date":"2016-06-06","open":17.5,"high":17.55,"low":17.35,"close":17.4,"adjusted_close":17.4,"volume":39042},{"date":"2016-06-03","open":17.38,"high":17.495,"low":17.285,"close":17.435,"adjusted_close":17.435,"volume":7305},{"date":"2016-06-02","open":17.34,"high":17.385,"low":17.34,"close":17.35,"adjusted_close":17.35,"volume":5057},{"date":"2016-06-01","open":17.325,"high":17.37,"low":17.255,"close":17.29,"adjusted_close":17.29,"volume":12855},{"date":"2016-05-31","open":17.24,"high":17.275,"low":17.18,"close":17.265,"adjusted_close":17.265,"volume":14968},{"date":"2016-05-30","open":17.32,"high":17.32,"low":17.19,"close":17.23,"adjusted_close":17.23,"volume":27149},{"date":"2016-05-27","open":17.25,"high":17.35,"low":17.24,"close":17.28,"adjusted_close":17.28,"volume":13360},{"date":"2016-05-26","open":17.25,"high":17.285,"low":17.15,"close":17.22,"adjusted_close":17.22,"volume":74653},{"date":"2016-05-25","open":17.105,"high":17.215,"low":17.105,"close":17.17,"adjusted_close":17.17,"volume":9260},{"date":"2016-05-24","open":17.265,"high":17.265,"low":17.135,"close":17.135,"adjusted_close":17.135,"volume":10051},{"date":"2016-05-23","open":17.21,"high":17.28,"low":17.18,"close":17.195,"adjusted_close":17.195,"volume":8944},{"date":"2016-05-20","open":17.245,"high":17.245,"low":17.14,"close":17.205,"adjusted_close":17.205,"volume":25541},{"date":"2016-05-19","open":17.225,"high":17.24,"low":17.105,"close":17.2,"adjusted_close":17.2,"volume":16094},{"date":"2016-05-18","open":17.23,"high":17.32,"low":17.205,"close":17.24,"adjusted_close":17.24,"volume":104961},{"date":"2016-05-17","open":17.32,"high":17.395,"low":17.235,"close":17.295,"adjusted_close":17.295,"volume":38503},{"date":"2016-05-16","open":17.31,"high":17.375,"low":17.265,"close":17.32,"adjusted_close":17.32,"volume":1346},{"date":"2016-05-13","open":17.3,"high":17.405,"low":17.275,"close":17.345,"adjusted_close":17.345,"volume":23967},{"date":"2016-05-12","open":17.41,"high":17.41,"low":17.25,"close":17.35,"adjusted_close":17.35,"volume":58111},{"date":"2016-05-11","open":17.325,"high":17.455,"low":17.28,"close":17.325,"adjusted_close":17.325,"volume":30919},{"date":"2016-05-10","open":17.375,"high":17.385,"low":17.31,"close":17.355,"adjusted_close":17.355,"volume":32268},{"date":"2016-05-09","open":17.345,"high":17.435,"low":17.285,"close":17.4,"adjusted_close":17.4,"volume":219979},{"date":"2016-05-06","open":17.385,"high":17.41,"low":17.27,"close":17.33,"adjusted_close":17.33,"volume":37488},{"date":"2016-05-05","open":17.3,"high":17.375,"low":17.225,"close":17.305,"adjusted_close":17.305,"volume":1712},{"date":"2016-05-04","open":17.335,"high":17.355,"low":17.255,"close":17.31,"adjusted_close":17.31,"volume":440000},{"date":"2016-05-03","open":17.245,"high":17.375,"low":17.245,"close":17.355,"adjusted_close":17.355,"volume":423525},{"date":"2016-05-02","open":17.28,"high":17.345,"low":17.23,"close":17.28,"adjusted_close":17.28,"volume":9956},{"date":"2016-04-29","open":17.265,"high":17.33,"low":17.195,"close":17.275,"adjusted_close":17.275,"volume":12038},{"date":"2016-04-28","open":17.305,"high":17.38,"low":17.24,"close":17.275,"adjusted_close":17.275,"volume":109547},{"date":"2016-04-27","open":17.28,"high":17.34,"low":17.185,"close":17.27,"adjusted_close":17.27,"volume":9497},{"date":"2016-04-26","open":17.305,"high":17.365,"low":17.06,"close":17.215,"adjusted_close":17.215,"volume":3837},{"date":"2016-04-22","open":17.3,"high":17.3,"low":17.24,"close":17.27,"adjusted_close":17.27,"volume":7579},{"date":"2016-04-21","open":17.305,"high":17.315,"low":17.22,"close":17.25,"adjusted_close":17.25,"volume":15595},{"date":"2016-04-20","open":17.315,"high":17.365,"low":17.295,"close":17.34,"adjusted_close":17.34,"volume":5552},{"date":"2016-04-19","open":17.27,"high":17.315,"low":17.24,"close":17.275,"adjusted_close":17.275,"volume":10965},{"date":"2016-04-18","open":17.3,"high":17.35,"low":17.26,"close":17.29,"adjusted_close":17.29,"volume":1710},{"date":"2016-04-15","open":17.24,"high":17.31,"low":17.24,"close":17.3,"adjusted_close":17.3,"volume":7792},{"date":"2016-04-14","open":17.26,"high":17.3,"low":17.225,"close":17.27,"adjusted_close":17.27,"volume":514234},{"date":"2016-04-13","open":17.235,"high":17.26,"low":17.18,"close":17.23,"adjusted_close":17.23,"volume":25335},{"date":"2016-04-12","open":17.22,"high":17.26,"low":17.195,"close":17.235,"adjusted_close":17.235,"volume":15549},{"date":"2016-04-11","open":17.305,"high":17.305,"low":17.225,"close":17.275,"adjusted_close":17.275,"volume":7054},{"date":"2016-04-08","open":17.305,"high":17.34,"low":17.28,"close":17.3,"adjusted_close":17.3,"volume":30428},{"date":"2016-04-07","open":17.305,"high":17.34,"low":17.265,"close":17.325,"adjusted_close":17.325,"volume":7304},{"date":"2016-04-06","open":17.265,"high":17.305,"low":17.23,"close":17.26,"adjusted_close":17.26,"volume":9802},{"date":"2016-04-05","open":17.275,"high":17.295,"low":17.245,"close":17.295,"adjusted_close":17.295,"volume":27647},{"date":"2016-04-04","open":17.19,"high":17.25,"low":17.185,"close":17.21,"adjusted_close":17.21,"volume":22101},{"date":"2016-04-01","open":17.185,"high":17.235,"low":17.145,"close":17.2,"adjusted_close":17.2,"volume":27729},{"date":"2016-03-31","open":17.13,"high":17.19,"low":17.125,"close":17.165,"adjusted_close":17.165,"volume":88445},{"date":"2016-03-30","open":17.215,"high":17.23,"low":17.13,"close":17.13,"adjusted_close":17.13,"volume":3298},{"date":"2016-03-29","open":17.075,"high":17.16,"low":17.075,"close":17.13,"adjusted_close":17.13,"volume":19707},{"date":"2016-03-24","open":17.115,"high":17.16,"low":17.1,"close":17.1,"adjusted_close":17.1,"volume":34625},{"date":"2016-03-23","open":17.04,"high":17.09,"low":16.98,"close":17.09,"adjusted_close":17.09,"volume":14526},{"date":"2016-03-22","open":17.01,"high":17.07,"low":17,"close":17.05,"adjusted_close":17.05,"volume":6466},{"date":"2016-03-21","open":17.05,"high":17.075,"low":17.01,"close":17.025,"adjusted_close":17.025,"volume":7111},{"date":"2016-03-18","open":17.11,"high":17.11,"low":17.025,"close":17.025,"adjusted_close":17.025,"volume":13918},{"date":"2016-03-17","open":17.075,"high":17.085,"low":17.04,"close":17.045,"adjusted_close":17.045,"volume":37404},{"date":"2016-03-16","open":16.895,"high":16.97,"low":16.895,"close":16.925,"adjusted_close":16.925,"volume":6964},{"date":"2016-03-15","open":16.93,"high":16.96,"low":16.925,"close":16.93,"adjusted_close":16.93,"volume":7961},{"date":"2016-03-14","open":16.79,"high":16.87,"low":16.79,"close":16.87,"adjusted_close":16.87,"volume":27317},{"date":"2016-03-11","open":16.895,"high":16.92,"low":16.745,"close":16.815,"adjusted_close":16.815,"volume":20789},{"date":"2016-03-10","open":16.89,"high":16.9,"low":16.825,"close":16.825,"adjusted_close":16.825,"volume":11667},{"date":"2016-03-09","open":16.83,"high":16.9,"low":16.815,"close":16.855,"adjusted_close":16.855,"volume":6175},{"date":"2016-03-08","open":16.805,"high":16.885,"low":16.765,"close":16.87,"adjusted_close":16.87,"volume":15696},{"date":"2016-03-07","open":16.665,"high":16.75,"low":16.66,"close":16.75,"adjusted_close":16.75,"volume":10814},{"date":"2016-03-04","open":16.75,"high":16.795,"low":16.695,"close":16.695,"adjusted_close":16.695,"volume":651222},{"date":"2016-03-03","open":16.67,"high":16.755,"low":16.665,"close":16.735,"adjusted_close":16.735,"volume":6989},{"date":"2016-03-02","open":16.68,"high":16.71,"low":16.635,"close":16.67,"adjusted_close":16.67,"volume":15065},{"date":"2016-03-01","open":16.8,"high":16.8,"low":16.705,"close":16.705,"adjusted_close":16.705,"volume":3304},{"date":"2016-02-29","open":16.685,"high":16.75,"low":16.68,"close":16.71,"adjusted_close":16.71,"volume":10226},{"date":"2016-02-26","open":16.675,"high":16.74,"low":16.655,"close":16.695,"adjusted_close":16.695,"volume":6585},{"date":"2016-02-25","open":16.715,"high":16.73,"low":16.635,"close":16.705,"adjusted_close":16.705,"volume":6850},{"date":"2016-02-24","open":16.735,"high":16.735,"low":16.67,"close":16.72,"adjusted_close":16.72,"volume":6793},{"date":"2016-02-23","open":16.655,"high":16.655,"low":16.57,"close":16.65,"adjusted_close":16.65,"volume":17611},{"date":"2016-02-22","open":16.595,"high":16.62,"low":16.51,"close":16.565,"adjusted_close":16.565,"volume":244795},{"date":"2016-02-19","open":16.565,"high":16.63,"low":16.545,"close":16.6,"adjusted_close":16.6,"volume":108118},{"date":"2016-02-18","open":16.495,"high":16.51,"low":16.43,"close":16.51,"adjusted_close":16.51,"volume":24315},{"date":"2016-02-17","open":16.47,"high":16.51,"low":16.42,"close":16.43,"adjusted_close":16.43,"volume":10155},{"date":"2016-02-16","open":16.41,"high":16.51,"low":16.41,"close":16.475,"adjusted_close":16.475,"volume":12406},{"date":"2016-02-15","open":16.325,"high":16.49,"low":16.325,"close":16.465,"adjusted_close":16.465,"volume":3332},{"date":"2016-02-12","open":16.57,"high":16.59,"low":16.5,"close":16.51,"adjusted_close":16.51,"volume":102561},{"date":"2016-02-11","open":16.595,"high":16.755,"low":16.575,"close":16.64,"adjusted_close":16.64,"volume":45673},{"date":"2016-02-10","open":16.505,"high":16.58,"low":16.495,"close":16.545,"adjusted_close":16.545,"volume":25503},{"date":"2016-02-09","open":16.575,"high":16.625,"low":16.56,"close":16.575,"adjusted_close":16.575,"volume":32730},{"date":"2016-02-08","open":16.57,"high":16.605,"low":16.51,"close":16.605,"adjusted_close":16.605,"volume":20529},{"date":"2016-02-05","open":16.565,"high":16.57,"low":16.505,"close":16.505,"adjusted_close":16.505,"volume":9715},{"date":"2016-02-04","open":16.47,"high":16.54,"low":16.45,"close":16.5,"adjusted_close":16.5,"volume":4657},{"date":"2016-02-03","open":16.59,"high":16.63,"low":16.5,"close":16.57,"adjusted_close":16.57,"volume":20832},{"date":"2016-02-02","open":16.52,"high":16.55,"low":16.445,"close":16.545,"adjusted_close":16.545,"volume":20925},{"date":"2016-02-01","open":16.625,"high":16.625,"low":16.485,"close":16.49,"adjusted_close":16.49,"volume":10293},{"date":"2016-01-29","open":16.535,"high":16.55,"low":16.485,"close":16.55,"adjusted_close":16.55,"volume":13997},{"date":"2016-01-28","open":16.51,"high":16.51,"low":16.425,"close":16.465,"adjusted_close":16.465,"volume":11155},{"date":"2016-01-27","open":16.445,"high":16.52,"low":16.435,"close":16.47,"adjusted_close":16.47,"volume":23378},{"date":"2016-01-26","open":16.465,"high":16.54,"low":16.41,"close":16.5,"adjusted_close":16.5,"volume":7901},{"date":"2016-01-25","open":16.53,"high":16.53,"low":16.43,"close":16.47,"adjusted_close":16.47,"volume":9360},{"date":"2016-01-22","open":16.42,"high":16.48,"low":16.35,"close":16.395,"adjusted_close":16.395,"volume":46106},{"date":"2016-01-21","open":16.38,"high":16.535,"low":16.38,"close":16.45,"adjusted_close":16.45,"volume":13277},{"date":"2016-01-20","open":16.48,"high":16.57,"low":16.465,"close":16.465,"adjusted_close":16.465,"volume":9625},{"date":"2016-01-19","open":16.43,"high":16.525,"low":16.41,"close":16.465,"adjusted_close":16.465,"volume":10814},{"date":"2016-01-18","open":16.48,"high":16.515,"low":16.435,"close":16.495,"adjusted_close":16.495,"volume":9081},{"date":"2016-01-15","open":16.57,"high":16.58,"low":16.5,"close":16.54,"adjusted_close":16.54,"volume":10537},{"date":"2016-01-14","open":16.53,"high":16.63,"low":16.53,"close":16.555,"adjusted_close":16.555,"volume":4071},{"date":"2016-01-13","open":16.59,"high":16.59,"low":16.525,"close":16.565,"adjusted_close":16.565,"volume":2195},{"date":"2016-01-12","open":16.48,"high":16.54,"low":16.47,"close":16.54,"adjusted_close":16.54,"volume":61836},{"date":"2016-01-11","open":16.58,"high":16.595,"low":16.525,"close":16.555,"adjusted_close":16.555,"volume":33005},{"date":"2016-01-08","open":16.5,"high":16.565,"low":16.495,"close":16.565,"adjusted_close":16.565,"volume":4665},{"date":"2016-01-07","open":16.515,"high":16.59,"low":16.51,"close":16.515,"adjusted_close":16.515,"volume":19507},{"date":"2016-01-05","open":16.45,"high":16.52,"low":16.45,"close":16.495,"adjusted_close":16.495,"volume":41725},{"date":"2016-01-04","open":16.49,"high":16.55,"low":16.465,"close":16.505,"adjusted_close":16.505,"volume":10139},{"date":"2015-12-30","open":16.39,"high":16.455,"low":16.375,"close":16.41,"adjusted_close":16.41,"volume":1912},{"date":"2015-12-29","open":16.5,"high":16.565,"low":16.5,"close":16.505,"adjusted_close":16.505,"volume":2076},{"date":"2015-12-28","open":16.43,"high":16.57,"low":16.43,"close":16.52,"adjusted_close":16.52,"volume":3485},{"date":"2015-12-23","open":16.475,"high":16.525,"low":16.465,"close":16.48,"adjusted_close":16.48,"volume":6244},{"date":"2015-12-22","open":16.595,"high":16.595,"low":16.51,"close":16.525,"adjusted_close":16.525,"volume":3467},{"date":"2015-12-21","open":16.465,"high":16.585,"low":16.465,"close":16.555,"adjusted_close":16.555,"volume":17196},{"date":"2015-12-18","open":16.46,"high":16.575,"low":16.46,"close":16.51,"adjusted_close":16.51,"volume":5851},{"date":"2015-12-17","open":16.47,"high":16.515,"low":16.35,"close":16.485,"adjusted_close":16.485,"volume":47517},{"date":"2015-12-16","open":16.44,"high":16.445,"low":16.335,"close":16.395,"adjusted_close":16.395,"volume":43953},{"date":"2015-12-15","open":16.38,"high":16.465,"low":16.345,"close":16.41,"adjusted_close":16.41,"volume":2576},{"date":"2015-12-14","open":16.6,"high":16.61,"low":16.465,"close":16.525,"adjusted_close":16.525,"volume":7411},{"date":"2015-12-11","open":16.465,"high":16.59,"low":16.465,"close":16.53,"adjusted_close":16.53,"volume":8996},{"date":"2015-12-10","open":16.55,"high":16.55,"low":16.48,"close":16.5,"adjusted_close":16.5,"volume":18965},{"date":"2015-12-09","open":16.55,"high":16.555,"low":16.46,"close":16.49,"adjusted_close":16.49,"volume":14660},{"date":"2015-12-07","open":16.525,"high":16.54,"low":16.465,"close":16.535,"adjusted_close":16.535,"volume":5911},{"date":"2015-12-04","open":16.48,"high":16.48,"low":16.41,"close":16.445,"adjusted_close":16.445,"volume":29010},{"date":"2015-12-03","open":16.65,"high":16.73,"low":16.48,"close":16.49,"adjusted_close":16.49,"volume":75362},{"date":"2015-12-02","open":16.6,"high":16.67,"low":16.6,"close":16.63,"adjusted_close":16.63,"volume":6525},{"date":"2015-12-01","open":16.48,"high":16.705,"low":16.48,"close":16.585,"adjusted_close":16.585,"volume":46824},{"date":"2015-11-30","open":16.535,"high":16.535,"low":16.495,"close":16.52,"adjusted_close":16.52,"volume":10309},{"date":"2015-11-27","open":16.585,"high":16.585,"low":16.495,"close":16.53,"adjusted_close":16.53,"volume":5673},{"date":"2015-11-26","open":16.575,"high":16.575,"low":16.46,"close":16.525,"adjusted_close":16.525,"volume":3798},{"date":"2015-11-25","open":16.48,"high":16.535,"low":16.48,"close":16.495,"adjusted_close":16.495,"volume":7789},{"date":"2015-11-24","open":16.54,"high":16.55,"low":16.475,"close":16.515,"adjusted_close":16.515,"volume":14181},{"date":"2015-11-23","open":16.435,"high":16.495,"low":16.42,"close":16.47,"adjusted_close":16.47,"volume":6362},{"date":"2015-11-20","open":16.46,"high":16.53,"low":16.45,"close":16.49,"adjusted_close":16.49,"volume":39582},{"date":"2015-11-19","open":16.43,"high":16.52,"low":16.43,"close":16.485,"adjusted_close":16.485,"volume":137882},{"date":"2015-11-18","open":16.48,"high":16.48,"low":16.385,"close":16.435,"adjusted_close":16.435,"volume":20459},{"date":"2015-11-17","open":16.46,"high":16.46,"low":16.37,"close":16.39,"adjusted_close":16.39,"volume":9102},{"date":"2015-11-16","open":16.445,"high":16.475,"low":16.405,"close":16.435,"adjusted_close":16.435,"volume":12599},{"date":"2015-11-13","open":16.425,"high":16.425,"low":16.355,"close":16.4,"adjusted_close":16.4,"volume":6912},{"date":"2015-11-12","open":16.335,"high":16.43,"low":16.335,"close":16.385,"adjusted_close":16.385,"volume":11293},{"date":"2015-11-11","open":16.345,"high":16.43,"low":16.33,"close":16.375,"adjusted_close":16.375,"volume":20647},{"date":"2015-11-10","open":16.4,"high":16.41,"low":16.34,"close":16.37,"adjusted_close":16.37,"volume":46110},{"date":"2015-11-09","open":16.335,"high":16.395,"low":16.32,"close":16.345,"adjusted_close":16.345,"volume":12627},{"date":"2015-11-06","open":16.525,"high":16.53,"low":16.4,"close":16.4,"adjusted_close":16.4,"volume":3068},{"date":"2015-11-05","open":16.515,"high":16.52,"low":16.46,"close":16.475,"adjusted_close":16.475,"volume":4690},{"date":"2015-11-04","open":16.525,"high":16.575,"low":16.465,"close":16.485,"adjusted_close":16.485,"volume":16274},{"date":"2015-11-03","open":16.535,"high":16.545,"low":16.475,"close":16.5,"adjusted_close":16.5,"volume":32956},{"date":"2015-11-02","open":16.45,"high":16.53,"low":16.45,"close":16.5,"adjusted_close":16.5,"volume":11885},{"date":"2015-10-30","open":16.55,"high":16.565,"low":16.485,"close":16.51,"adjusted_close":16.51,"volume":7456},{"date":"2015-10-29","open":16.63,"high":16.63,"low":16.54,"close":16.54,"adjusted_close":16.54,"volume":22745},{"date":"2015-10-28","open":16.69,"high":16.69,"low":16.63,"close":16.63,"adjusted_close":16.63,"volume":4982},{"date":"2015-10-27","open":16.675,"high":16.7,"low":16.635,"close":16.685,"adjusted_close":16.685,"volume":28526},{"date":"2015-10-26","open":16.68,"high":16.69,"low":16.6,"close":16.645,"adjusted_close":16.645,"volume":13948},{"date":"2015-10-23","open":16.635,"high":16.685,"low":16.62,"close":16.635,"adjusted_close":16.635,"volume":4071},{"date":"2015-10-22","open":16.65,"high":16.675,"low":16.575,"close":16.64,"adjusted_close":16.64,"volume":27661},{"date":"2015-10-21","open":16.61,"high":16.615,"low":16.545,"close":16.61,"adjusted_close":16.61,"volume":1913},{"date":"2015-10-20","open":16.585,"high":16.61,"low":16.525,"close":16.565,"adjusted_close":16.565,"volume":10377},{"date":"2015-10-19","open":16.625,"high":16.625,"low":16.56,"close":16.59,"adjusted_close":16.59,"volume":6800},{"date":"2015-10-16","open":16.555,"high":16.645,"low":16.555,"close":16.605,"adjusted_close":16.605,"volume":28458},{"date":"2015-10-15","open":16.65,"high":16.655,"low":16.59,"close":16.6,"adjusted_close":16.6,"volume":12681},{"date":"2015-10-14","open":16.475,"high":16.615,"low":16.475,"close":16.58,"adjusted_close":16.58,"volume":10113},{"date":"2015-10-13","open":16.555,"high":16.56,"low":16.47,"close":16.5,"adjusted_close":16.5,"volume":28197},{"date":"2015-10-12","open":16.435,"high":16.56,"low":16.415,"close":16.505,"adjusted_close":16.505,"volume":1795},{"date":"2015-10-09","open":16.45,"high":16.495,"low":16.435,"close":16.46,"adjusted_close":16.46,"volume":13571},{"date":"2015-10-08","open":16.545,"high":16.56,"low":16.49,"close":16.49,"adjusted_close":16.49,"volume":7301},{"date":"2015-10-07","open":16.48,"high":16.51,"low":16.415,"close":16.475,"adjusted_close":16.475,"volume":3092},{"date":"2015-10-06","open":16.335,"high":16.49,"low":16.335,"close":16.425,"adjusted_close":16.425,"volume":8350},{"date":"2015-10-05","open":16.51,"high":16.51,"low":16.435,"close":16.45,"adjusted_close":16.45,"volume":4741},{"date":"2015-10-02","open":16.385,"high":16.49,"low":16.375,"close":16.49,"adjusted_close":16.49,"volume":9564},{"date":"2015-10-01","open":16.455,"high":16.455,"low":16.4,"close":16.435,"adjusted_close":16.435,"volume":14212},{"date":"2015-09-30","open":16.425,"high":16.425,"low":16.355,"close":16.41,"adjusted_close":16.41,"volume":8456},{"date":"2015-09-29","open":16.455,"high":16.455,"low":16.375,"close":16.43,"adjusted_close":16.43,"volume":10633},{"date":"2015-09-28","open":16.435,"high":16.455,"low":16.4,"close":16.43,"adjusted_close":16.43,"volume":11770},{"date":"2015-09-25","open":16.465,"high":16.465,"low":16.38,"close":16.405,"adjusted_close":16.405,"volume":4383},{"date":"2015-09-24","open":16.425,"high":16.5,"low":16.425,"close":16.5,"adjusted_close":16.5,"volume":3165},{"date":"2015-09-23","open":16.495,"high":16.495,"low":16.455,"close":16.455,"adjusted_close":16.455,"volume":8934},{"date":"2015-09-22","open":16.405,"high":16.47,"low":16.405,"close":16.46,"adjusted_close":16.46,"volume":4939},{"date":"2015-09-21","open":16.52,"high":16.52,"low":16.465,"close":16.465,"adjusted_close":16.465,"volume":14995},{"date":"2015-09-18","open":16.485,"high":16.5,"low":16.45,"close":16.465,"adjusted_close":16.465,"volume":2353},{"date":"2015-09-17","open":16.345,"high":16.345,"low":16.285,"close":16.325,"adjusted_close":16.325,"volume":2616},{"date":"2015-09-16","open":16.275,"high":16.34,"low":16.25,"close":16.31,"adjusted_close":16.31,"volume":6755},{"date":"2015-09-15","open":16.425,"high":16.425,"low":16.34,"close":16.34,"adjusted_close":16.34,"volume":6622},{"date":"2015-09-14","open":16.415,"high":16.43,"low":16.355,"close":16.4,"adjusted_close":16.4,"volume":25913},{"date":"2015-09-11","open":16.405,"high":16.435,"low":16.35,"close":16.405,"adjusted_close":16.405,"volume":72824},{"date":"2015-09-10","open":16.36,"high":16.415,"low":16.36,"close":16.395,"adjusted_close":16.395,"volume":5182},{"date":"2015-09-09","open":16.4,"high":16.4,"low":16.335,"close":16.35,"adjusted_close":16.35,"volume":2449},{"date":"2015-09-08","open":16.42,"high":16.45,"low":16.365,"close":16.385,"adjusted_close":16.385,"volume":8116},{"date":"2015-09-07","open":16.34,"high":16.485,"low":16.335,"close":16.42,"adjusted_close":16.42,"volume":10344},{"date":"2015-09-04","open":16.38,"high":16.435,"low":16.37,"close":16.41,"adjusted_close":16.41,"volume":1878},{"date":"2015-09-03","open":16.335,"high":16.355,"low":16.28,"close":16.355,"adjusted_close":16.355,"volume":2837},{"date":"2015-09-02","open":16.285,"high":16.345,"low":16.26,"close":16.285,"adjusted_close":16.285,"volume":5655},{"date":"2015-09-01","open":16.285,"high":16.35,"low":16.285,"close":16.29,"adjusted_close":16.29,"volume":16159},{"date":"2015-08-31","open":16.33,"high":16.33,"low":16.26,"close":16.3,"adjusted_close":16.3,"volume":8805},{"date":"2015-08-28","open":16.295,"high":16.325,"low":16.27,"close":16.295,"adjusted_close":16.295,"volume":3191},{"date":"2015-08-27","open":16.285,"high":16.285,"low":16.17,"close":16.21,"adjusted_close":16.21,"volume":19486},{"date":"2015-08-26","open":16.345,"high":16.35,"low":16.23,"close":16.23,"adjusted_close":16.23,"volume":7771},{"date":"2015-08-25","open":16.36,"high":16.36,"low":16.245,"close":16.29,"adjusted_close":16.29,"volume":29157},{"date":"2015-08-24","open":16.37,"high":16.415,"low":16.37,"close":16.38,"adjusted_close":16.38,"volume":8215},{"date":"2015-08-21","open":16.395,"high":16.395,"low":16.35,"close":16.36,"adjusted_close":16.36,"volume":17203},{"date":"2015-08-20","open":16.395,"high":16.395,"low":16.305,"close":16.365,"adjusted_close":16.365,"volume":2497},{"date":"2015-08-19","open":16.275,"high":16.31,"low":16.275,"close":16.275,"adjusted_close":16.275,"volume":2322},{"date":"2015-08-18","open":16.27,"high":16.44,"low":16.27,"close":16.3,"adjusted_close":16.3,"volume":38565},{"date":"2015-08-17","open":16.255,"high":16.31,"low":16.255,"close":16.295,"adjusted_close":16.295,"volume":1830},{"date":"2015-08-14","open":16.3,"high":16.305,"low":16.24,"close":16.245,"adjusted_close":16.245,"volume":4824},{"date":"2015-08-13","open":16.255,"high":16.36,"low":16.24,"close":16.28,"adjusted_close":16.28,"volume":9148},{"date":"2015-08-12","open":16.465,"high":16.465,"low":16.32,"close":16.38,"adjusted_close":16.38,"volume":13119},{"date":"2015-08-11","open":16.33,"high":16.355,"low":16.28,"close":16.35,"adjusted_close":16.35,"volume":3075},{"date":"2015-08-10","open":16.29,"high":16.345,"low":16.275,"close":16.275,"adjusted_close":16.275,"volume":2800},{"date":"2015-08-07","open":16.225,"high":16.315,"low":16.225,"close":16.315,"adjusted_close":16.315,"volume":4385},{"date":"2015-08-06","open":16.235,"high":16.29,"low":16.235,"close":16.29,"adjusted_close":16.29,"volume":9401},{"date":"2015-08-05","open":16.26,"high":16.305,"low":16.255,"close":16.255,"adjusted_close":16.255,"volume":2167},{"date":"2015-08-04","open":16.365,"high":16.4,"low":16.34,"close":16.36,"adjusted_close":16.36,"volume":13857},{"date":"2015-08-03","open":16.32,"high":16.365,"low":16.32,"close":16.365,"adjusted_close":16.365,"volume":8016},{"date":"2015-07-31","open":16.27,"high":16.345,"low":16.265,"close":16.345,"adjusted_close":16.345,"volume":206889},{"date":"2015-07-30","open":16.19,"high":16.275,"low":16.19,"close":16.275,"adjusted_close":16.275,"volume":5937},{"date":"2015-07-29","open":16.21,"high":16.315,"low":16.21,"close":16.255,"adjusted_close":16.255,"volume":8211},{"date":"2015-07-28","open":16.315,"high":16.315,"low":16.26,"close":16.285,"adjusted_close":16.285,"volume":6705},{"date":"2015-07-27","open":16.325,"high":16.365,"low":16.325,"close":16.33,"adjusted_close":16.33,"volume":26724},{"date":"2015-07-24","open":16.345,"high":16.35,"low":16.305,"close":16.335,"adjusted_close":16.335,"volume":2130},{"date":"2015-07-23","open":16.3,"high":16.305,"low":16.255,"close":16.265,"adjusted_close":16.265,"volume":8810},{"date":"2015-07-22","open":16.265,"high":16.285,"low":16.235,"close":16.285,"adjusted_close":16.285,"volume":7328},{"date":"2015-07-21","open":16.21,"high":16.24,"low":16.175,"close":16.225,"adjusted_close":16.225,"volume":11655},{"date":"2015-07-20","open":16.115,"high":16.26,"low":16.115,"close":16.215,"adjusted_close":16.215,"volume":6913},{"date":"2015-07-17","open":16.24,"high":16.245,"low":16.19,"close":16.23,"adjusted_close":16.23,"volume":20336},{"date":"2015-07-16","open":16.13,"high":16.22,"low":16.115,"close":16.195,"adjusted_close":16.195,"volume":8598},{"date":"2015-07-15","open":16.185,"high":16.185,"low":16.09,"close":16.135,"adjusted_close":16.135,"volume":4882},{"date":"2015-07-14","open":16.145,"high":16.16,"low":16.1,"close":16.13,"adjusted_close":16.13,"volume":8607},{"date":"2015-07-13","open":16.09,"high":16.2,"low":16.09,"close":16.165,"adjusted_close":16.165,"volume":8030},{"date":"2015-07-10","open":16.29,"high":16.29,"low":16.155,"close":16.225,"adjusted_close":16.225,"volume":7965},{"date":"2015-07-09","open":16.38,"high":16.38,"low":16.295,"close":16.315,"adjusted_close":16.315,"volume":41733},{"date":"2015-07-06","open":16.245,"high":16.31,"low":16.245,"close":16.25,"adjusted_close":16.25,"volume":10618},{"date":"2015-07-03","open":16.045,"high":16.215,"low":16.045,"close":16.215,"adjusted_close":16.215,"volume":1529},{"date":"2015-07-02","open":16.115,"high":16.235,"low":16.095,"close":16.235,"adjusted_close":16.235,"volume":766},{"date":"2015-07-01","open":16.345,"high":16.345,"low":16.12,"close":16.17,"adjusted_close":16.17,"volume":10554},{"date":"2015-06-30","open":16.22,"high":16.24,"low":16.18,"close":16.235,"adjusted_close":16.235,"volume":6474},{"date":"2015-06-29","open":16.24,"high":16.275,"low":16.145,"close":16.145,"adjusted_close":16.145,"volume":5117},{"date":"2015-06-26","open":16.225,"high":16.225,"low":16.125,"close":16.125,"adjusted_close":16.125,"volume":2813},{"date":"2015-06-25","open":16.175,"high":16.25,"low":16.175,"close":16.175,"adjusted_close":16.175,"volume":10809},{"date":"2015-06-24","open":16.165,"high":16.255,"low":16.165,"close":16.195,"adjusted_close":16.195,"volume":78208},{"date":"2015-06-23","open":16.125,"high":16.22,"low":16.125,"close":16.22,"adjusted_close":16.22,"volume":590},{"date":"2015-06-22","open":16.225,"high":16.33,"low":16.225,"close":16.235,"adjusted_close":16.235,"volume":59788},{"date":"2015-06-19","open":16.27,"high":16.35,"low":16.27,"close":16.31,"adjusted_close":16.31,"volume":9305},{"date":"2015-06-18","open":16.29,"high":16.375,"low":16.24,"close":16.24,"adjusted_close":16.24,"volume":7530},{"date":"2015-06-17","open":16.235,"high":16.32,"low":16.235,"close":16.245,"adjusted_close":16.245,"volume":6258},{"date":"2015-06-16","open":16.33,"high":16.33,"low":16.255,"close":16.255,"adjusted_close":16.255,"volume":6130},{"date":"2015-06-15","open":16.245,"high":16.31,"low":16.245,"close":16.27,"adjusted_close":16.27,"volume":34231},{"date":"2015-06-12","open":16.275,"high":16.295,"low":16.215,"close":16.295,"adjusted_close":16.295,"volume":2762},{"date":"2015-06-11","open":16.165,"high":16.19,"low":16.165,"close":16.19,"adjusted_close":16.19,"volume":28611},{"date":"2015-06-10","open":16.12,"high":16.185,"low":16.115,"close":16.14,"adjusted_close":16.14,"volume":35179},{"date":"2015-06-09","open":16.24,"high":16.3,"low":16.195,"close":16.195,"adjusted_close":16.195,"volume":18616},{"date":"2015-06-08","open":16.285,"high":16.295,"low":16.23,"close":16.275,"adjusted_close":16.275,"volume":12981},{"date":"2015-06-05","open":16.345,"high":16.345,"low":16.275,"close":16.275,"adjusted_close":16.275,"volume":7605},{"date":"2015-06-04","open":16.275,"high":16.375,"low":16.23,"close":16.315,"adjusted_close":16.315,"volume":8035},{"date":"2015-06-03","open":16.295,"high":16.375,"low":16.29,"close":16.29,"adjusted_close":16.29,"volume":223424},{"date":"2015-06-02","open":16.44,"high":16.44,"low":16.345,"close":16.345,"adjusted_close":16.345,"volume":364},{"date":"2015-06-01","open":16.55,"high":16.555,"low":16.48,"close":16.49,"adjusted_close":16.49,"volume":12988},{"date":"2015-05-29","open":16.6,"high":16.6,"low":16.475,"close":16.545,"adjusted_close":16.545,"volume":6664},{"date":"2015-05-28","open":16.6,"high":16.6,"low":16.52,"close":16.54,"adjusted_close":16.54,"volume":3375},{"date":"2015-05-27","open":16.475,"high":16.685,"low":16.47,"close":16.54,"adjusted_close":16.54,"volume":43585},{"date":"2015-05-26","open":16.52,"high":16.575,"low":16.45,"close":16.575,"adjusted_close":16.575,"volume":13931},{"date":"2015-05-22","open":16.565,"high":16.565,"low":16.46,"close":16.5,"adjusted_close":16.5,"volume":64259},{"date":"2015-05-21","open":16.485,"high":16.52,"low":16.425,"close":16.52,"adjusted_close":16.52,"volume":27411},{"date":"2015-05-20","open":16.495,"high":16.495,"low":16.415,"close":16.445,"adjusted_close":16.445,"volume":9703},{"date":"2015-05-19","open":16.615,"high":16.62,"low":16.4,"close":16.5,"adjusted_close":16.5,"volume":70390},{"date":"2015-05-18","open":16.565,"high":16.625,"low":16.52,"close":16.52,"adjusted_close":16.52,"volume":4190},{"date":"2015-05-15","open":16.595,"high":16.605,"low":16.55,"close":16.59,"adjusted_close":16.59,"volume":10336},{"date":"2015-05-14","open":16.475,"high":16.485,"low":16.475,"close":16.485,"adjusted_close":16.485,"volume":274},{"date":"2015-05-13","open":16.545,"high":16.555,"low":16.425,"close":16.425,"adjusted_close":16.425,"volume":29350},{"date":"2015-05-12","open":16.385,"high":16.46,"low":16.315,"close":16.46,"adjusted_close":16.46,"volume":10435},{"date":"2015-05-11","open":16.635,"high":16.635,"low":16.51,"close":16.51,"adjusted_close":16.51,"volume":2903},{"date":"2015-05-08","open":16.595,"high":16.695,"low":16.525,"close":16.645,"adjusted_close":16.645,"volume":12633},{"date":"2015-05-07","open":16.6,"high":16.6,"low":16.46,"close":16.535,"adjusted_close":16.535,"volume":220372},{"date":"2015-05-06","open":16.5,"high":16.57,"low":16.5,"close":16.53,"adjusted_close":16.53,"volume":7089},{"date":"2015-05-05","open":16.675,"high":16.675,"low":16.575,"close":16.575,"adjusted_close":16.575,"volume":36337},{"date":"2015-05-04","open":17,"high":17,"low":16.655,"close":16.665,"adjusted_close":16.665,"volume":11458},{"date":"2015-04-30","open":16.775,"high":16.775,"low":16.655,"close":16.675,"adjusted_close":16.675,"volume":60801},{"date":"2015-04-29","open":16.76,"high":16.83,"low":16.75,"close":16.75,"adjusted_close":16.75,"volume":15682},{"date":"2015-04-28","open":16.995,"high":17.005,"low":16.93,"close":16.93,"adjusted_close":16.93,"volume":15036},{"date":"2015-04-27","open":17,"high":17,"low":16.895,"close":16.93,"adjusted_close":16.93,"volume":11964},{"date":"2015-04-24","open":16.955,"high":16.975,"low":16.875,"close":16.975,"adjusted_close":16.975,"volume":20396},{"date":"2015-04-23","open":16.885,"high":16.945,"low":16.885,"close":16.9,"adjusted_close":16.9,"volume":17906},{"date":"2015-04-22","open":17.01,"high":17.015,"low":16.89,"close":16.89,"adjusted_close":16.89,"volume":52743},{"date":"2015-04-21","open":17.035,"high":17.05,"low":16.97,"close":16.97,"adjusted_close":16.97,"volume":30630},{"date":"2015-04-20","open":16.99,"high":17.045,"low":16.97,"close":17.005,"adjusted_close":17.005,"volume":4566},{"date":"2015-04-17","open":17.07,"high":17.08,"low":17.005,"close":17.005,"adjusted_close":17.005,"volume":11418},{"date":"2015-04-16","open":17.045,"high":17.065,"low":16.965,"close":16.965,"adjusted_close":16.965,"volume":38545},{"date":"2015-04-15","open":16.99,"high":17.03,"low":16.96,"close":17.02,"adjusted_close":17.02,"volume":21344},{"date":"2015-04-14","open":16.99,"high":17.07,"low":16.99,"close":17.07,"adjusted_close":17.07,"volume":19376},{"date":"2015-04-13","open":17.005,"high":17.005,"low":16.925,"close":16.95,"adjusted_close":16.95,"volume":7743},{"date":"2015-04-10","open":16.94,"high":17.02,"low":16.94,"close":16.965,"adjusted_close":16.965,"volume":5832},{"date":"2015-04-09","open":17.1,"high":17.1,"low":17.005,"close":17.02,"adjusted_close":17.02,"volume":188606},{"date":"2015-04-08","open":17.05,"high":17.065,"low":17.025,"close":17.025,"adjusted_close":17.025,"volume":8355},{"date":"2015-04-07","open":16.9,"high":17.025,"low":16.9,"close":16.995,"adjusted_close":16.995,"volume":21920},{"date":"2015-04-02","open":17.07,"high":17.07,"low":16.98,"close":16.99,"adjusted_close":16.99,"volume":42996},{"date":"2015-04-01","open":16.99,"high":17.065,"low":16.98,"close":17.02,"adjusted_close":17.02,"volume":12134},{"date":"2015-03-31","open":16.95,"high":16.975,"low":16.95,"close":16.97,"adjusted_close":16.97,"volume":8835},{"date":"2015-03-30","open":16.915,"high":16.955,"low":16.915,"close":16.945,"adjusted_close":16.945,"volume":7608},{"date":"2015-03-27","open":16.845,"high":16.91,"low":16.845,"close":16.875,"adjusted_close":16.875,"volume":6124},{"date":"2015-03-26","open":16.94,"high":17.02,"low":16.84,"close":16.84,"adjusted_close":16.84,"volume":11433},{"date":"2015-03-25","open":17.105,"high":17.105,"low":17,"close":17.04,"adjusted_close":17.04,"volume":20665},{"date":"2015-03-24","open":16.985,"high":17.045,"low":16.985,"close":16.995,"adjusted_close":16.995,"volume":5875},{"date":"2015-03-23","open":16.975,"high":17.035,"low":16.975,"close":16.975,"adjusted_close":16.975,"volume":6702},{"date":"2015-03-20","open":16.98,"high":17.015,"low":16.905,"close":16.965,"adjusted_close":16.965,"volume":21968},{"date":"2015-03-19","open":16.9,"high":16.985,"low":16.9,"close":16.925,"adjusted_close":16.925,"volume":4485},{"date":"2015-03-18","open":16.84,"high":16.875,"low":16.775,"close":16.82,"adjusted_close":16.82,"volume":43627},{"date":"2015-03-17","open":16.835,"high":16.835,"low":16.745,"close":16.775,"adjusted_close":16.775,"volume":11397},{"date":"2015-03-16","open":16.8,"high":16.845,"low":16.745,"close":16.79,"adjusted_close":16.79,"volume":17544},{"date":"2015-03-13","open":16.74,"high":16.75,"low":16.74,"close":16.75,"adjusted_close":16.75,"volume":150},{"date":"2015-03-12","open":16.9,"high":16.9,"low":16.735,"close":16.77,"adjusted_close":16.77,"volume":5641},{"date":"2015-03-11","open":16.705,"high":16.745,"low":16.705,"close":16.705,"adjusted_close":16.705,"volume":14044},{"date":"2015-03-10","open":16.705,"high":16.775,"low":16.705,"close":16.705,"adjusted_close":16.705,"volume":31944},{"date":"2015-03-09","open":16.725,"high":16.725,"low":16.64,"close":16.64,"adjusted_close":16.64,"volume":16340},{"date":"2015-03-06","open":16.78,"high":16.825,"low":16.595,"close":16.635,"adjusted_close":16.635,"volume":25639},{"date":"2015-03-05","open":16.85,"high":16.85,"low":16.78,"close":16.78,"adjusted_close":16.78,"volume":22056},{"date":"2015-03-04","open":16.895,"high":16.895,"low":16.76,"close":16.76,"adjusted_close":16.76,"volume":22399},{"date":"2015-03-03","open":16.925,"high":16.925,"low":16.69,"close":16.71,"adjusted_close":16.71,"volume":9872},{"date":"2015-03-02","open":17.09,"high":17.09,"low":16.785,"close":16.87,"adjusted_close":16.87,"volume":8188},{"date":"2015-02-27","open":17.3,"high":17.3,"low":16.95,"close":16.985,"adjusted_close":16.985,"volume":3965},{"date":"2015-02-26","open":17.19,"high":17.24,"low":17.03,"close":17.03,"adjusted_close":17.03,"volume":14435},{"date":"2015-02-25","open":17.275,"high":17.385,"low":17.05,"close":17.12,"adjusted_close":17.12,"volume":119693},{"date":"2015-02-24","open":17.045,"high":17.155,"low":17.045,"close":17.135,"adjusted_close":17.135,"volume":11828},{"date":"2015-02-23","open":16.995,"high":17.185,"low":16.995,"close":17.125,"adjusted_close":17.125,"volume":16825},{"date":"2015-02-20","open":16.985,"high":17.105,"low":16.985,"close":17.105,"adjusted_close":17.105,"volume":17712},{"date":"2015-02-19","open":16.98,"high":17.125,"low":16.955,"close":17.045,"adjusted_close":17.045,"volume":9669},{"date":"2015-02-18","open":16.885,"high":16.985,"low":16.875,"close":16.95,"adjusted_close":16.95,"volume":8234},{"date":"2015-02-17","open":17.035,"high":17.095,"low":16.985,"close":16.985,"adjusted_close":16.985,"volume":5188},{"date":"2015-02-16","open":17.025,"high":17.095,"low":17.025,"close":17.055,"adjusted_close":17.055,"volume":53285},{"date":"2015-02-13","open":17.055,"high":17.135,"low":17.025,"close":17.08,"adjusted_close":17.08,"volume":8400},{"date":"2015-02-12","open":17.085,"high":17.085,"low":16.945,"close":17.04,"adjusted_close":17.04,"volume":5909},{"date":"2015-02-11","open":16.985,"high":17.095,"low":16.985,"close":17.05,"adjusted_close":17.05,"volume":19632},{"date":"2015-02-10","open":17.145,"high":17.155,"low":16.995,"close":17.045,"adjusted_close":17.045,"volume":16556},{"date":"2015-02-09","open":17.105,"high":17.145,"low":17.1,"close":17.105,"adjusted_close":17.105,"volume":7535},{"date":"2015-02-06","open":17.195,"high":17.195,"low":16.945,"close":16.975,"adjusted_close":16.975,"volume":22401},{"date":"2015-02-05","open":17.235,"high":17.235,"low":17.155,"close":17.17,"adjusted_close":17.17,"volume":14371},{"date":"2015-02-04","open":17.135,"high":17.135,"low":17,"close":17.035,"adjusted_close":17.035,"volume":4872},{"date":"2015-02-03","open":17.1,"high":17.225,"low":17.1,"close":17.12,"adjusted_close":17.12,"volume":761366},{"date":"2015-02-02","open":17.13,"high":17.275,"low":17.13,"close":17.21,"adjusted_close":17.21,"volume":11327},{"date":"2015-01-30","open":17.045,"high":17.205,"low":16.975,"close":17.12,"adjusted_close":17.12,"volume":213284},{"date":"2015-01-29","open":16.905,"high":17.055,"low":16.905,"close":16.96,"adjusted_close":16.96,"volume":4924},{"date":"2015-01-28","open":16.975,"high":16.975,"low":16.825,"close":16.9,"adjusted_close":16.9,"volume":8540},{"date":"2015-01-27","open":16.855,"high":17.065,"low":16.855,"close":17.03,"adjusted_close":17.03,"volume":9086},{"date":"2015-01-26","open":16.965,"high":16.975,"low":16.795,"close":16.895,"adjusted_close":16.895,"volume":4199},{"date":"2015-01-23","open":16.935,"high":16.955,"low":16.785,"close":16.875,"adjusted_close":16.875,"volume":127333},{"date":"2015-01-22","open":16.695,"high":16.825,"low":16.695,"close":16.825,"adjusted_close":16.825,"volume":4216},{"date":"2015-01-21","open":16.875,"high":16.875,"low":16.785,"close":16.835,"adjusted_close":16.835,"volume":9359},{"date":"2015-01-20","open":16.755,"high":16.85,"low":16.735,"close":16.85,"adjusted_close":16.85,"volume":17003},{"date":"2015-01-19","open":16.8,"high":16.805,"low":16.715,"close":16.775,"adjusted_close":16.775,"volume":6834},{"date":"2015-01-16","open":16.895,"high":16.945,"low":16.815,"close":16.85,"adjusted_close":16.85,"volume":13388},{"date":"2015-01-15","open":16.69,"high":16.82,"low":16.69,"close":16.765,"adjusted_close":16.765,"volume":2684},{"date":"2015-01-14","open":16.805,"high":16.895,"low":16.735,"close":16.84,"adjusted_close":16.84,"volume":232103},{"date":"2015-01-13","open":16.805,"high":16.805,"low":16.71,"close":16.71,"adjusted_close":16.71,"volume":1131},{"date":"2015-01-12","open":16.725,"high":16.745,"low":16.635,"close":16.715,"adjusted_close":16.715,"volume":5311},{"date":"2015-01-09","open":16.685,"high":16.685,"low":16.595,"close":16.63,"adjusted_close":16.63,"volume":3149},{"date":"2015-01-08","open":16.685,"high":16.685,"low":16.595,"close":16.61,"adjusted_close":16.61,"volume":2538},{"date":"2015-01-07","open":16.605,"high":16.695,"low":16.605,"close":16.64,"adjusted_close":16.64,"volume":1982},{"date":"2015-01-06","open":16.695,"high":16.695,"low":16.67,"close":16.67,"adjusted_close":16.67,"volume":30},{"date":"2015-01-05","open":16.475,"high":16.595,"low":16.475,"close":16.595,"adjusted_close":16.595,"volume":2474},{"date":"2015-01-02","open":16.475,"high":16.515,"low":16.475,"close":16.515,"adjusted_close":16.515,"volume":815},{"date":"2014-12-30","open":16.485,"high":16.485,"low":16.395,"close":16.465,"adjusted_close":16.465,"volume":1060},{"date":"2014-12-29","open":16.345,"high":16.445,"low":16.345,"close":16.4,"adjusted_close":16.4,"volume":7319},{"date":"2014-12-23","open":16.485,"high":16.485,"low":16.355,"close":16.395,"adjusted_close":16.395,"volume":9179},{"date":"2014-12-19","open":16.305,"high":16.415,"low":16.305,"close":16.37,"adjusted_close":16.37,"volume":3120},{"date":"2014-12-18","open":16.365,"high":16.385,"low":16.275,"close":16.295,"adjusted_close":16.295,"volume":1930},{"date":"2014-12-17","open":16.325,"high":16.415,"low":16.325,"close":16.395,"adjusted_close":16.395,"volume":3107},{"date":"2014-12-16","open":16.455,"high":16.545,"low":16.455,"close":16.465,"adjusted_close":16.465,"volume":2715},{"date":"2014-12-15","open":16.41,"high":16.42,"low":16.375,"close":16.42,"adjusted_close":16.42,"volume":1608},{"date":"2014-12-12","open":16.385,"high":16.475,"low":16.385,"close":16.44,"adjusted_close":16.44,"volume":10442},{"date":"2014-12-11","open":16.445,"high":16.445,"low":16.34,"close":16.34,"adjusted_close":16.34,"volume":5091},{"date":"2014-12-10","open":16.405,"high":16.405,"low":16.315,"close":16.36,"adjusted_close":16.36,"volume":2688},{"date":"2014-12-09","open":16.385,"high":16.425,"low":16.295,"close":16.385,"adjusted_close":16.385,"volume":9770},{"date":"2014-12-05","open":16.295,"high":16.385,"low":16.295,"close":16.295,"adjusted_close":16.295,"volume":1501},{"date":"2014-12-04","open":16.29,"high":16.34,"low":16.29,"close":16.33,"adjusted_close":16.33,"volume":2656},{"date":"2014-12-03","open":16.3,"high":16.3,"low":16.23,"close":16.25,"adjusted_close":16.25,"volume":7917},{"date":"2014-12-02","open":16.35,"high":16.4,"low":16.315,"close":16.315,"adjusted_close":16.315,"volume":5092},{"date":"2014-12-01","open":16.47,"high":16.47,"low":16.42,"close":16.45,"adjusted_close":16.45,"volume":1580},{"date":"2014-11-28","open":16.44,"high":16.45,"low":16.39,"close":16.415,"adjusted_close":16.415,"volume":12095},{"date":"2014-11-27","open":16.4,"high":16.4,"low":16.35,"close":16.375,"adjusted_close":16.375,"volume":3703},{"date":"2014-11-26","open":16.34,"high":16.4,"low":16.34,"close":16.385,"adjusted_close":16.385,"volume":5026},{"date":"2014-11-25","open":16.3,"high":16.32,"low":16.26,"close":16.305,"adjusted_close":16.305,"volume":7863},{"date":"2014-11-24","open":16.21,"high":16.26,"low":16.21,"close":16.235,"adjusted_close":16.235,"volume":11824},{"date":"2014-11-21","open":16.22,"high":16.22,"low":16.22,"close":16.22,"adjusted_close":16.22,"volume":5012},{"date":"2014-11-20","open":16.18,"high":16.23,"low":16.18,"close":16.2,"adjusted_close":16.2,"volume":542},{"date":"2014-11-19","open":16.2,"high":16.2,"low":16.15,"close":16.165,"adjusted_close":16.165,"volume":2983},{"date":"2014-11-18","open":16.18,"high":16.23,"low":16.18,"close":16.21,"adjusted_close":16.21,"volume":2311},{"date":"2014-11-17","open":16.3,"high":16.3,"low":16.24,"close":16.245,"adjusted_close":16.245,"volume":9834},{"date":"2014-11-14","open":16.23,"high":16.28,"low":16.23,"close":16.24,"adjusted_close":16.24,"volume":5652},{"date":"2014-11-13","open":16.25,"high":16.26,"low":16.2,"close":16.235,"adjusted_close":16.235,"volume":25699},{"date":"2014-11-12","open":16.3,"high":16.3,"low":16.25,"close":16.27,"adjusted_close":16.27,"volume":6448},{"date":"2014-11-11","open":16.21,"high":16.26,"low":16.21,"close":16.235,"adjusted_close":16.235,"volume":2007},{"date":"2014-11-10","open":16.31,"high":16.35,"low":16.295,"close":16.295,"adjusted_close":16.295,"volume":7447},{"date":"2014-11-07","open":16.19,"high":16.255,"low":16.19,"close":16.255,"adjusted_close":16.255,"volume":2112},{"date":"2014-11-06","open":16.24,"high":16.27,"low":16.235,"close":16.235,"adjusted_close":16.235,"volume":11520},{"date":"2014-11-05","open":16.27,"high":16.27,"low":16.24,"close":16.24,"adjusted_close":16.24,"volume":155},{"date":"2014-11-04","open":16.32,"high":16.32,"low":16.27,"close":16.28,"adjusted_close":16.28,"volume":1491},{"date":"2014-11-03","open":16.31,"high":16.31,"low":16.265,"close":16.265,"adjusted_close":16.265,"volume":3327},{"date":"2014-10-31","open":16.31,"high":16.31,"low":16.26,"close":16.27,"adjusted_close":16.27,"volume":2939},{"date":"2014-10-30","open":16.3,"high":16.34,"low":16.29,"close":16.33,"adjusted_close":16.33,"volume":9967},{"date":"2014-10-29","open":16.35,"high":16.38,"low":16.31,"close":16.31,"adjusted_close":16.31,"volume":3162},{"date":"2014-10-28","open":16.36,"high":16.41,"low":16.355,"close":16.355,"adjusted_close":16.355,"volume":8801},{"date":"2014-10-27","open":16.39,"high":16.395,"low":16.34,"close":16.395,"adjusted_close":16.395,"volume":781},{"date":"2014-10-24","open":16.38,"high":16.43,"low":16.38,"close":16.405,"adjusted_close":16.405,"volume":2314},{"date":"2014-10-23","open":16.39,"high":16.44,"low":16.385,"close":16.385,"adjusted_close":16.385,"volume":9266},{"date":"2014-10-22","open":16.46,"high":16.51,"low":16.43,"close":16.43,"adjusted_close":16.43,"volume":2990},{"date":"2014-10-21","open":16.45,"high":16.49,"low":16.44,"close":16.44,"adjusted_close":16.44,"volume":3676},{"date":"2014-10-20","open":16.44,"high":16.46,"low":16.41,"close":16.46,"adjusted_close":16.46,"volume":8353},{"date":"2014-10-17","open":16.4,"high":16.48,"low":16.4,"close":16.41,"adjusted_close":16.41,"volume":31651},{"date":"2014-10-16","open":16.55,"high":16.6,"low":16.43,"close":16.43,"adjusted_close":16.43,"volume":4099},{"date":"2014-10-15","open":16.45,"high":16.55,"low":16.4,"close":16.55,"adjusted_close":16.55,"volume":3169},{"date":"2014-10-14","open":16.45,"high":16.5,"low":16.43,"close":16.43,"adjusted_close":16.43,"volume":3539},{"date":"2014-10-13","open":16.33,"high":16.38,"low":16.33,"close":16.355,"adjusted_close":16.355,"volume":3011},{"date":"2014-10-10","open":16.36,"high":16.36,"low":16.335,"close":16.335,"adjusted_close":16.335,"volume":1034},{"date":"2014-10-09","open":16.3,"high":16.35,"low":16.3,"close":16.335,"adjusted_close":16.335,"volume":1607},{"date":"2014-10-08","open":16.36,"high":16.36,"low":16.31,"close":16.335,"adjusted_close":16.335,"volume":10127},{"date":"2014-10-07","open":16.31,"high":16.31,"low":16.26,"close":16.29,"adjusted_close":16.29,"volume":4771},{"date":"2014-10-06","open":16.27,"high":16.27,"low":16.21,"close":16.24,"adjusted_close":16.24,"volume":2668},{"date":"2014-10-03","open":16.16,"high":16.21,"low":16.16,"close":16.18,"adjusted_close":16.18,"volume":665},{"date":"2014-10-02","open":16.24,"high":16.24,"low":16.19,"close":16.205,"adjusted_close":16.205,"volume":6546},{"date":"2014-10-01","open":16.15,"high":16.19,"low":16.1,"close":16.19,"adjusted_close":16.19,"volume":2201},{"date":"2014-09-30","open":16.07,"high":16.125,"low":16.07,"close":16.125,"adjusted_close":16.125,"volume":1494},{"date":"2014-09-29","open":16.08,"high":16.17,"low":16.08,"close":16.145,"adjusted_close":16.145,"volume":7082},{"date":"2014-09-26","open":16.16,"high":16.16,"low":16.13,"close":16.13,"adjusted_close":16.13,"volume":1425678},{"date":"2014-09-25","open":16.13,"high":16.145,"low":16.13,"close":16.145,"adjusted_close":16.145,"volume":5},{"date":"2014-09-24","open":16.18,"high":16.18,"low":16.14,"close":16.14,"adjusted_close":16.14,"volume":5},{"date":"2014-09-23","open":16.18,"high":16.18,"low":16.14,"close":16.14,"adjusted_close":16.14,"volume":5},{"date":"2014-09-22","open":16.16,"high":16.16,"low":16.125,"close":16.125,"adjusted_close":16.125,"volume":5},{"date":"2014-09-16","open":16.14,"high":16.14,"low":16.1,"close":16.1,"adjusted_close":16.1,"volume":50},{"date":"2014-09-12","open":16.14,"high":16.14,"low":16.08,"close":16.08,"adjusted_close":16.08,"volume":30},{"date":"2014-09-04","open":16.36,"high":16.36,"low":16.285,"close":16.285,"adjusted_close":16.285,"volume":820},{"date":"2014-09-02","open":16.6,"high":16.6,"low":16.33,"close":16.33,"adjusted_close":16.33,"volume":16},{"date":"2014-08-29","open":16.46,"high":16.46,"low":16.415,"close":16.415,"adjusted_close":16.415,"volume":7},{"date":"2014-08-20","open":16.31,"high":16.31,"low":16.265,"close":16.265,"adjusted_close":16.265,"volume":3470},{"date":"2014-08-05","open":16.21,"high":16.21,"low":16.17,"close":16.17,"adjusted_close":16.17,"volume":1068},{"date":"2014-07-31","open":16.5,"high":16.5,"low":16.12,"close":16.12,"adjusted_close":16.12,"volume":2460},{"date":"2014-07-30","open":16.29,"high":16.29,"low":16.22,"close":16.22,"adjusted_close":16.22,"volume":80},{"date":"2014-07-28","open":16.21,"high":16.235,"low":16.21,"close":16.235,"adjusted_close":16.235,"volume":1500},{"date":"2014-07-25","open":16.3,"high":16.3,"low":16.205,"close":16.205,"adjusted_close":16.205,"volume":30},{"date":"2014-07-23","open":16.26,"high":16.26,"low":16.225,"close":16.225,"adjusted_close":16.225,"volume":6100},{"date":"2014-07-21","open":16.22,"high":16.22,"low":16.21,"close":16.21,"adjusted_close":16.21,"volume":13},{"date":"2014-07-17","open":16.19,"high":16.195,"low":16.19,"close":16.195,"adjusted_close":16.195,"volume":6320},{"date":"2014-07-15","open":16.17,"high":16.17,"low":16.135,"close":16.135,"adjusted_close":16.135,"volume":5928},{"date":"2014-07-14","open":16.2,"high":16.2,"low":16.155,"close":16.155,"adjusted_close":16.155,"volume":30},{"date":"2014-07-09","open":16.17,"high":16.17,"low":16.12,"close":16.12,"adjusted_close":16.12,"volume":350},{"date":"2014-07-04","open":16.08,"high":16.08,"low":16.035,"close":16.035,"adjusted_close":16.035,"volume":1500},{"date":"2014-07-03","open":16.04,"high":16.04,"low":16,"close":16,"adjusted_close":16,"volume":820},{"date":"2014-07-01","open":16.17,"high":16.17,"low":16.125,"close":16.125,"adjusted_close":16.125,"volume":1520},{"date":"2014-06-27","open":16.22,"high":16.22,"low":16.18,"close":16.18,"adjusted_close":16.18,"volume":35},{"date":"2014-06-26","open":16.21,"high":16.21,"low":16.175,"close":16.175,"adjusted_close":16.175,"volume":8200},{"date":"2014-06-25","open":16.16,"high":16.16,"low":16.16,"close":16.16,"adjusted_close":16.16,"volume":618},{"date":"2014-06-20","open":16.1,"high":16.1,"low":16.04,"close":16.04,"adjusted_close":16.04,"volume":62}]